[{"ts": 1775030100000, "open": 0.0207, "high": 0.02077, "low": 0.0207, "close": 0.02077, "volume": 34824.7, "quote_volume": 722.614979, "trades": 16, "taker_buy_quote": 299.212534}, {"ts": 1775030160000, "open": 0.02077, "high": 0.02078, "low": 0.02075, "close": 0.02076, "volume": 49384.1, "quote_volume": 1025.322214, "trades": 13, "taker_buy_quote": 207.926498}, {"ts": 1775030220000, "open": 0.02077, "high": 0.02078, "low": 0.02075, "close": 0.02075, "volume": 58363.7, "quote_volume": 1211.72309, "trades": 18, "taker_buy_quote": 400.791886}, {"ts": 1775030280000, "open": 0.02074, "high": 0.02074, "low": 0.02066, "close": 0.02067, "volume": 61649.2, "quote_volume": 1275.920624, "trades": 15, "taker_buy_quote": 400.165624}, {"ts": 1775030340000, "open": 0.02068, "high": 0.02069, "low": 0.02067, "close": 0.02068, "volume": 29290.5, "quote_volume": 605.682239, "trades": 9, "taker_buy_quote": 415.505837}, {"ts": 1775030400000, "open": 0.02068, "high": 0.02077, "low": 0.02068, "close": 0.02072, "volume": 195600.8, "quote_volume": 4054.754941, "trades": 55, "taker_buy_quote": 2341.376072}, {"ts": 1775030460000, "open": 0.02074, "high": 0.02074, "low": 0.0207, "close": 0.02072, "volume": 42322.7, "quote_volume": 876.658672, "trades": 12, "taker_buy_quote": 553.570798}, {"ts": 1775030520000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030580000, "open": 0.0207, "high": 0.02071, "low": 0.02069, "close": 0.0207, "volume": 24251.6, "quote_volume": 502.043564, "trades": 6, "taker_buy_quote": 251.1673}, {"ts": 1775030640000, "open": 0.02071, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 17022.7, "quote_volume": 352.41489, "trades": 3, "taker_buy_quote": 93.195}, {"ts": 1775030700000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030760000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.0207, "volume": 14443.7, "quote_volume": 298.912418, "trades": 6, "taker_buy_quote": 254.772}, {"ts": 1775030820000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030880000, "open": 0.02069, "high": 0.02073, "low": 0.02069, "close": 0.02071, "volume": 87921.6, "quote_volume": 1821.459602, "trades": 20, "taker_buy_quote": 1160.205758}, {"ts": 1775030940000, "open": 0.02073, "high": 0.02075, "low": 0.02069, "close": 0.0207, "volume": 396894.6, "quote_volume": 8225.752363, "trades": 102, "taker_buy_quote": 4353.318583}, {"ts": 1775031000000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 53765.0, "quote_volume": 1113.1403, "trades": 14, "taker_buy_quote": 530.9528}, {"ts": 1775031060000, "open": 0.02071, "high": 0.02075, "low": 0.02071, "close": 0.02075, "volume": 29980.0, "quote_volume": 622.0218, "trades": 5, "taker_buy_quote": 622.0218}, {"ts": 1775031120000, "open": 0.02072, "high": 0.02072, "low": 0.02063, "close": 0.02063, "volume": 28497.7, "quote_volume": 588.684301, "trades": 7, "taker_buy_quote": 58.134375}, {"ts": 1775031180000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 59799.0, "quote_volume": 1233.257183, "trades": 10, "taker_buy_quote": 1083.241491}, {"ts": 1775031240000, "open": 0.02067, "high": 0.0207, "low": 0.02067, "close": 0.02068, "volume": 60538.2, "quote_volume": 1251.924664, "trades": 16, "taker_buy_quote": 965.844257}, {"ts": 1775031300000, "open": 0.02068, "high": 0.02069, "low": 0.02067, "close": 0.02068, "volume": 36274.6, "quote_volume": 749.955223, "trades": 12, "taker_buy_quote": 668.945359}, {"ts": 1775031360000, "open": 0.02068, "high": 0.02068, "low": 0.02066, "close": 0.02067, "volume": 13004.9, "quote_volume": 268.826948, "trades": 4, "taker_buy_quote": 187.856276}, {"ts": 1775031420000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 4500.0, "quote_volume": 92.97, "trades": 1, "taker_buy_quote": 92.97}, {"ts": 1775031480000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 4500.0, "quote_volume": 92.925, "trades": 1, "taker_buy_quote": 92.925}, {"ts": 1775031540000, "open": 0.02064, "high": 0.02067, "low": 0.02061, "close": 0.02065, "volume": 100625.2, "quote_volume": 2077.836358, "trades": 57, "taker_buy_quote": 1634.352}, {"ts": 1775031600000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 44300.0, "quote_volume": 915.238, "trades": 41, "taker_buy_quote": 915.238}, {"ts": 1775031660000, "open": 0.02066, "high": 0.02067, "low": 0.02063, "close": 0.02066, "volume": 182449.6, "quote_volume": 3768.609005, "trades": 147, "taker_buy_quote": 2927.498993}, {"ts": 1775031720000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 31900.0, "quote_volume": 659.29, "trades": 23, "taker_buy_quote": 659.29}, {"ts": 1775031780000, "open": 0.02068, "high": 0.02068, "low": 0.02066, "close": 0.02067, "volume": 42938.5, "quote_volume": 887.6768, "trades": 38, "taker_buy_quote": 693.98858}, {"ts": 1775031840000, "open": 0.02068, "high": 0.02069, "low": 0.02065, "close": 0.02069, "volume": 89194.0, "quote_volume": 1844.81506, "trades": 89, "taker_buy_quote": 1300.68232}, {"ts": 1775031900000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 5028.1, "quote_volume": 104.026108, "trades": 2, "taker_buy_quote": 93.105}, {"ts": 1775031960000, "open": 0.0207, "high": 0.0207, "low": 0.02066, "close": 0.02068, "volume": 38993.8, "quote_volume": 806.487694, "trades": 42, "taker_buy_quote": 435.219172}, {"ts": 1775032020000, "open": 0.02069, "high": 0.02074, "low": 0.02069, "close": 0.02072, "volume": 54609.1, "quote_volume": 1131.419903, "trades": 42, "taker_buy_quote": 828.462938}, {"ts": 1775032080000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.02069, "volume": 33006.8, "quote_volume": 683.38911, "trades": 25, "taker_buy_quote": 300.295}, {"ts": 1775032140000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.02069, "volume": 16502.7, "quote_volume": 341.631003, "trades": 15, "taker_buy_quote": 144.97}, {"ts": 1775032200000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.02069, "volume": 24316.5, "quote_volume": 503.387265, "trades": 20, "taker_buy_quote": 188.461}, {"ts": 1775032260000, "open": 0.02069, "high": 0.0207, "low": 0.02067, "close": 0.02067, "volume": 26781.2, "quote_volume": 553.77116, "trades": 20, "taker_buy_quote": 303.22294}, {"ts": 1775032320000, "open": 0.02067, "high": 0.02067, "low": 0.02064, "close": 0.02067, "volume": 19912.3, "quote_volume": 411.34816, "trades": 8, "taker_buy_quote": 109.551}, {"ts": 1775032380000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 1470.8, "quote_volume": 30.430852, "trades": 2, "taker_buy_quote": 30.430852}, {"ts": 1775032440000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 15744.2, "quote_volume": 325.747498, "trades": 5, "taker_buy_quote": 128.278}, {"ts": 1775032500000, "open": 0.02071, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 18150.8, "quote_volume": 375.79256, "trades": 4, "taker_buy_quote": 147.041}, {"ts": 1775032560000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 24200.0, "quote_volume": 500.94, "trades": 16, "taker_buy_quote": 407.1069}, {"ts": 1775032620000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.02069, "volume": 22718.0, "quote_volume": 470.000408, "trades": 21, "taker_buy_quote": 236.027382}, {"ts": 1775032680000, "open": 0.02069, "high": 0.0207, "low": 0.02067, "close": 0.0207, "volume": 101951.4, "quote_volume": 2109.218267, "trades": 30, "taker_buy_quote": 1187.004884}, {"ts": 1775032740000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 10125.0, "quote_volume": 209.48625, "trades": 2, "taker_buy_quote": 93.105}, {"ts": 1775032800000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 259.7, "quote_volume": 5.378387, "trades": 1, "taker_buy_quote": 5.378387}, {"ts": 1775032860000, "open": 0.0207, "high": 0.0207, "low": 0.02069, "close": 0.0207, "volume": 8181.4, "quote_volume": 169.349506, "trades": 4, "taker_buy_quote": 93.15}, {"ts": 1775032920000, "open": 0.0207, "high": 0.0207, "low": 0.02066, "close": 0.0207, "volume": 43142.0, "quote_volume": 892.437739, "trades": 14, "taker_buy_quote": 404.356056}, {"ts": 1775032980000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 5293.0, "quote_volume": 109.61803, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775033040000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 25482.8, "quote_volume": 527.239132, "trades": 8, "taker_buy_quote": 405.02744}, {"ts": 1775033100000, "open": 0.02069, "high": 0.02069, "low": 0.02066, "close": 0.02068, "volume": 38073.1, "quote_volume": 787.344455, "trades": 11, "taker_buy_quote": 388.919}, {"ts": 1775033160000, "open": 0.02068, "high": 0.02068, "low": 0.02064, "close": 0.02068, "volume": 278569.9, "quote_volume": 5756.718999, "trades": 84, "taker_buy_quote": 3005.162155}, {"ts": 1775033220000, "open": 0.02067, "high": 0.02069, "low": 0.02065, "close": 0.02069, "volume": 109008.2, "quote_volume": 2254.074673, "trades": 40, "taker_buy_quote": 1231.3805}, {"ts": 1775033280000, "open": 0.02069, "high": 0.02069, "low": 0.02064, "close": 0.02067, "volume": 93820.7, "quote_volume": 1939.028373, "trades": 37, "taker_buy_quote": 687.069693}, {"ts": 1775033340000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 13700.0, "quote_volume": 283.179, "trades": 7, "taker_buy_quote": 283.179}, {"ts": 1775033400000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 416.8, "quote_volume": 8.615256, "trades": 1, "taker_buy_quote": 8.615256}, {"ts": 1775033460000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 4500.0, "quote_volume": 93.06, "trades": 1, "taker_buy_quote": 93.06}, {"ts": 1775033520000, "open": 0.02067, "high": 0.02067, "low": 0.02066, "close": 0.02066, "volume": 63801.6, "quote_volume": 1318.652055, "trades": 19, "taker_buy_quote": 741.811903}, {"ts": 1775033580000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 17600.0, "quote_volume": 363.792, "trades": 4, "taker_buy_quote": 363.792}, {"ts": 1775033640000, "open": 0.02062, "high": 0.02062, "low": 0.02059, "close": 0.02061, "volume": 60250.7, "quote_volume": 1241.799724, "trades": 17, "taker_buy_quote": 791.997594}, {"ts": 1775033700000, "open": 0.02059, "high": 0.02059, "low": 0.02056, "close": 0.02057, "volume": 6522.9, "quote_volume": 134.154513, "trades": 8, "taker_buy_quote": 12.403539}, {"ts": 1775033760000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033820000, "open": 0.02058, "high": 0.02059, "low": 0.02055, "close": 0.02058, "volume": 75606.1, "quote_volume": 1554.595545, "trades": 19, "taker_buy_quote": 452.285046}, {"ts": 1775033880000, "open": 0.02057, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 15085.5, "quote_volume": 310.278999, "trades": 6, "taker_buy_quote": 63.798}, {"ts": 1775033940000, "open": 0.02061, "high": 0.02063, "low": 0.02061, "close": 0.02062, "volume": 27342.7, "quote_volume": 563.784883, "trades": 6, "taker_buy_quote": 447.797383}, {"ts": 1775034000000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.0206, "volume": 83116.1, "quote_volume": 1712.270397, "trades": 28, "taker_buy_quote": 914.936747}, {"ts": 1775034060000, "open": 0.0206, "high": 0.02066, "low": 0.0206, "close": 0.02066, "volume": 69780.5, "quote_volume": 1439.781553, "trades": 20, "taker_buy_quote": 1208.685023}, {"ts": 1775034120000, "open": 0.02068, "high": 0.0207, "low": 0.02065, "close": 0.0207, "volume": 106485.6, "quote_volume": 2201.684321, "trades": 38, "taker_buy_quote": 1482.435982}, {"ts": 1775034180000, "open": 0.02072, "high": 0.02072, "low": 0.02067, "close": 0.02071, "volume": 73491.6, "quote_volume": 1521.381212, "trades": 22, "taker_buy_quote": 1001.583286}, {"ts": 1775034240000, "open": 0.02072, "high": 0.02073, "low": 0.02072, "close": 0.02073, "volume": 13000.0, "quote_volume": 269.452889, "trades": 4, "taker_buy_quote": 269.452889}, {"ts": 1775034300000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034360000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034420000, "open": 0.0207, "high": 0.0207, "low": 0.02063, "close": 0.02063, "volume": 31836.5, "quote_volume": 657.756594, "trades": 12, "taker_buy_quote": 194.428}, {"ts": 1775034480000, "open": 0.02063, "high": 0.02063, "low": 0.0206, "close": 0.02061, "volume": 14922.1, "quote_volume": 307.547504, "trades": 8, "taker_buy_quote": 181.388}, {"ts": 1775034540000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 1467.8, "quote_volume": 30.251358, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775034600000, "open": 0.02058, "high": 0.0206, "low": 0.02058, "close": 0.02059, "volume": 22463.0, "quote_volume": 462.43254, "trades": 8, "taker_buy_quote": 226.524}, {"ts": 1775034660000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034720000, "open": 0.02056, "high": 0.02058, "low": 0.02055, "close": 0.02058, "volume": 22252.2, "quote_volume": 457.635217, "trades": 10, "taker_buy_quote": 201.631}, {"ts": 1775034780000, "open": 0.02056, "high": 0.02057, "low": 0.02055, "close": 0.02057, "volume": 9404.2, "quote_volume": 193.375443, "trades": 5, "taker_buy_quote": 55.539}, {"ts": 1775034840000, "open": 0.02058, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 32732.5, "quote_volume": 673.686742, "trades": 5, "taker_buy_quote": 673.686742}, {"ts": 1775034900000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 33544.5, "quote_volume": 691.0617, "trades": 6, "taker_buy_quote": 552.97372}, {"ts": 1775034960000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 10000.0, "quote_volume": 206.4, "trades": 3, "taker_buy_quote": 206.4}, {"ts": 1775035020000, "open": 0.02064, "high": 0.02064, "low": 0.02061, "close": 0.02062, "volume": 17641.2, "quote_volume": 363.857518, "trades": 7, "taker_buy_quote": 229.268448}, {"ts": 1775035080000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035140000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 6127.0, "quote_volume": 126.33147, "trades": 3, "taker_buy_quote": 111.348}, {"ts": 1775035200000, "open": 0.02061, "high": 0.02061, "low": 0.02058, "close": 0.0206, "volume": 99071.0, "quote_volume": 2040.123714, "trades": 23, "taker_buy_quote": 1466.543089}, {"ts": 1775035260000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.0206, "volume": 48963.3, "quote_volume": 1008.936423, "trades": 9, "taker_buy_quote": 888.207183}, {"ts": 1775035320000, "open": 0.02058, "high": 0.0206, "low": 0.02057, "close": 0.02059, "volume": 67845.0, "quote_volume": 1396.988119, "trades": 20, "taker_buy_quote": 983.603871}, {"ts": 1775035380000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 4500.0, "quote_volume": 92.655, "trades": 1, "taker_buy_quote": 92.655}, {"ts": 1775035440000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035500000, "open": 0.02061, "high": 0.02065, "low": 0.02057, "close": 0.02065, "volume": 77840.6, "quote_volume": 1604.642309, "trades": 19, "taker_buy_quote": 909.481128}, {"ts": 1775035560000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 15600.0, "quote_volume": 322.452, "trades": 3, "taker_buy_quote": 322.452}, {"ts": 1775035620000, "open": 0.02069, "high": 0.02069, "low": 0.02066, "close": 0.02067, "volume": 39082.9, "quote_volume": 808.239324, "trades": 9, "taker_buy_quote": 451.57974}, {"ts": 1775035680000, "open": 0.0207, "high": 0.0207, "low": 0.02066, "close": 0.02066, "volume": 114039.8, "quote_volume": 2359.355938, "trades": 24, "taker_buy_quote": 565.11}, {"ts": 1775035740000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 20000.0, "quote_volume": 413.74375, "trades": 5, "taker_buy_quote": 413.74375}, {"ts": 1775035800000, "open": 0.02071, "high": 0.02073, "low": 0.0207, "close": 0.02071, "volume": 108753.5, "quote_volume": 2253.009353, "trades": 18, "taker_buy_quote": 1843.939117}, {"ts": 1775035860000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 1488.0, "quote_volume": 30.81648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775035920000, "open": 0.02072, "high": 0.02073, "low": 0.02072, "close": 0.02073, "volume": 28518.5, "quote_volume": 590.966387, "trades": 5, "taker_buy_quote": 590.966387}, {"ts": 1775035980000, "open": 0.02075, "high": 0.02076, "low": 0.02075, "close": 0.02076, "volume": 73700.9, "quote_volume": 1529.352577, "trades": 6, "taker_buy_quote": 1427.790505}, {"ts": 1775036040000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036100000, "open": 0.02077, "high": 0.02083, "low": 0.02077, "close": 0.02083, "volume": 38154.1, "quote_volume": 793.195937, "trades": 10, "taker_buy_quote": 664.809254}, {"ts": 1775036160000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 1252.0, "quote_volume": 26.0416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036220000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 1075.3, "quote_volume": 22.333981, "trades": 1, "taker_buy_quote": 22.333981}, {"ts": 1775036280000, "open": 0.02075, "high": 0.02077, "low": 0.02069, "close": 0.0207, "volume": 96221.0, "quote_volume": 1992.900961, "trades": 31, "taker_buy_quote": 1094.227233}, {"ts": 1775036340000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.02068, "volume": 31806.4, "quote_volume": 657.986428, "trades": 7, "taker_buy_quote": 657.986428}, {"ts": 1775036400000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 9797.2, "quote_volume": 202.608626, "trades": 3, "taker_buy_quote": 202.608626}, {"ts": 1775036460000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 4989.0, "quote_volume": 103.22241, "trades": 2, "taker_buy_quote": 103.22241}, {"ts": 1775036520000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036580000, "open": 0.02067, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 15059.9, "quote_volume": 311.179429, "trades": 5, "taker_buy_quote": 230.208757}, {"ts": 1775036640000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036700000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036760000, "open": 0.0207, "high": 0.0207, "low": 0.02066, "close": 0.02066, "volume": 11699.2, "quote_volume": 241.83594, "trades": 3, "taker_buy_quote": 125.51094}, {"ts": 1775036820000, "open": 0.02066, "high": 0.02068, "low": 0.02066, "close": 0.02068, "volume": 49235.1, "quote_volume": 1018.069368, "trades": 13, "taker_buy_quote": 1018.069368}, {"ts": 1775036880000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036940000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 2080.2, "quote_volume": 42.997734, "trades": 1, "taker_buy_quote": 42.997734}, {"ts": 1775037000000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 3293.8, "quote_volume": 68.115784, "trades": 1, "taker_buy_quote": 68.115784}, {"ts": 1775037060000, "open": 0.02068, "high": 0.02068, "low": 0.02067, "close": 0.02067, "volume": 13661.1, "quote_volume": 282.399048, "trades": 4, "taker_buy_quote": 275.556036}, {"ts": 1775037120000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 11250.0, "quote_volume": 232.7625, "trades": 4, "taker_buy_quote": 116.38125}, {"ts": 1775037180000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037240000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 325.8, "quote_volume": 6.737544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775037300000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 4039.9, "quote_volume": 83.545132, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775037360000, "open": 0.02069, "high": 0.02069, "low": 0.02068, "close": 0.02068, "volume": 8458.7, "quote_volume": 174.990197, "trades": 4, "taker_buy_quote": 132.997389}, {"ts": 1775037420000, "open": 0.02069, "high": 0.02069, "low": 0.02068, "close": 0.02068, "volume": 23252.4, "quote_volume": 480.915882, "trades": 5, "taker_buy_quote": 116.325}, {"ts": 1775037480000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037540000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02068, "volume": 61813.1, "quote_volume": 1278.755665, "trades": 11, "taker_buy_quote": 1002.372841}, {"ts": 1775037600000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 5625.0, "quote_volume": 116.325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775037660000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 11939.4, "quote_volume": 246.668004, "trades": 5, "taker_buy_quote": 100.033654}, {"ts": 1775037720000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037780000, "open": 0.02066, "high": 0.02069, "low": 0.02066, "close": 0.02069, "volume": 17295.8, "quote_volume": 357.636556, "trades": 7, "taker_buy_quote": 161.256794}, {"ts": 1775037840000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037900000, "open": 0.02067, "high": 0.02067, "low": 0.02064, "close": 0.02064, "volume": 16988.5, "quote_volume": 350.875591, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775037960000, "open": 0.02063, "high": 0.02063, "low": 0.0206, "close": 0.02061, "volume": 65777.0, "quote_volume": 1355.792373, "trades": 13, "taker_buy_quote": 115.93125}, {"ts": 1775038020000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 9498.6, "quote_volume": 195.804882, "trades": 2, "taker_buy_quote": 195.804882}, {"ts": 1775038080000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038140000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 5625.0, "quote_volume": 116.1, "trades": 1, "taker_buy_quote": 116.1}, {"ts": 1775038200000, "open": 0.02066, "high": 0.02066, "low": 0.02063, "close": 0.02064, "volume": 40146.6, "quote_volume": 828.72442, "trades": 11, "taker_buy_quote": 367.726368}, {"ts": 1775038260000, "open": 0.02063, "high": 0.02064, "low": 0.02062, "close": 0.02064, "volume": 46392.7, "quote_volume": 956.934615, "trades": 14, "taker_buy_quote": 627.191428}, {"ts": 1775038320000, "open": 0.02065, "high": 0.02067, "low": 0.02065, "close": 0.02065, "volume": 31810.0, "quote_volume": 657.128026, "trades": 11, "taker_buy_quote": 571.57953}, {"ts": 1775038380000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 9000.0, "quote_volume": 185.85, "trades": 2, "taker_buy_quote": 185.85}, {"ts": 1775038440000, "open": 0.02065, "high": 0.02065, "low": 0.02064, "close": 0.02065, "volume": 8643.8, "quote_volume": 178.474124, "trades": 5, "taker_buy_quote": 92.925}, {"ts": 1775038500000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 4500.0, "quote_volume": 92.925, "trades": 1, "taker_buy_quote": 92.925}, {"ts": 1775038560000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038620000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 11109.3, "quote_volume": 229.473138, "trades": 3, "taker_buy_quote": 185.895}, {"ts": 1775038680000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038740000, "open": 0.02064, "high": 0.02065, "low": 0.02063, "close": 0.02065, "volume": 27889.9, "quote_volume": 575.664273, "trades": 11, "taker_buy_quote": 285.496036}, {"ts": 1775038800000, "open": 0.02063, "high": 0.02065, "low": 0.02063, "close": 0.02065, "volume": 9180.3, "quote_volume": 189.520969, "trades": 3, "taker_buy_quote": 92.88}, {"ts": 1775038860000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038920000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 10010.0, "quote_volume": 207.05065, "trades": 2, "taker_buy_quote": 207.05065}, {"ts": 1775038980000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039040000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039100000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039160000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039220000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 4500.0, "quote_volume": 93.195, "trades": 1, "taker_buy_quote": 93.195}, {"ts": 1775039280000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039340000, "open": 0.02072, "high": 0.02075, "low": 0.0207, "close": 0.02075, "volume": 48291.9, "quote_volume": 1001.138015, "trades": 12, "taker_buy_quote": 684.977425}, {"ts": 1775039400000, "open": 0.02074, "high": 0.02076, "low": 0.02073, "close": 0.02076, "volume": 37599.0, "quote_volume": 780.044316, "trades": 9, "taker_buy_quote": 483.248583}, {"ts": 1775039460000, "open": 0.02076, "high": 0.0208, "low": 0.02075, "close": 0.02076, "volume": 310847.3, "quote_volume": 6460.91872, "trades": 42, "taker_buy_quote": 5303.918675}, {"ts": 1775039520000, "open": 0.02078, "high": 0.02079, "low": 0.02076, "close": 0.02076, "volume": 55491.1, "quote_volume": 1152.52123, "trades": 22, "taker_buy_quote": 670.185466}, {"ts": 1775039580000, "open": 0.02078, "high": 0.02079, "low": 0.02075, "close": 0.02076, "volume": 32446.3, "quote_volume": 673.77656, "trades": 15, "taker_buy_quote": 343.437476}, {"ts": 1775039640000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 838.0, "quote_volume": 17.39688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039700000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 31484.7, "quote_volume": 653.622372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039760000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 6320.0, "quote_volume": 131.2032, "trades": 2, "taker_buy_quote": 131.2032}, {"ts": 1775039820000, "open": 0.02074, "high": 0.02075, "low": 0.02074, "close": 0.02075, "volume": 6636.5, "quote_volume": 137.68601, "trades": 2, "taker_buy_quote": 93.375}, {"ts": 1775039880000, "open": 0.02075, "high": 0.02077, "low": 0.02075, "close": 0.02077, "volume": 183632.9, "quote_volume": 3812.192543, "trades": 9, "taker_buy_quote": 3804.189862}, {"ts": 1775039940000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040000000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040060000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 42746.5, "quote_volume": 887.844805, "trades": 9, "taker_buy_quote": 845.852019}, {"ts": 1775040120000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 3603.2, "quote_volume": 74.838464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775040180000, "open": 0.02075, "high": 0.0208, "low": 0.02075, "close": 0.0208, "volume": 377818.3, "quote_volume": 7847.345782, "trades": 13, "taker_buy_quote": 7784.365382}, {"ts": 1775040240000, "open": 0.0208, "high": 0.02081, "low": 0.0208, "close": 0.02081, "volume": 34790.3, "quote_volume": 723.886482, "trades": 7, "taker_buy_quote": 372.773982}, {"ts": 1775040300000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 5198.6, "quote_volume": 108.182866, "trades": 2, "taker_buy_quote": 36.796242}, {"ts": 1775040360000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040420000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040480000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 5625.0, "quote_volume": 117.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775040540000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 12897.9, "quote_volume": 268.147341, "trades": 3, "taker_buy_quote": 268.147341}, {"ts": 1775040600000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 3130.0, "quote_volume": 65.104, "trades": 1, "taker_buy_quote": 65.104}, {"ts": 1775040660000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 3130.0, "quote_volume": 65.0727, "trades": 1, "taker_buy_quote": 65.0727}, {"ts": 1775040720000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 7937.7, "quote_volume": 165.10416, "trades": 3, "taker_buy_quote": 165.10416}, {"ts": 1775040780000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040840000, "open": 0.02082, "high": 0.02083, "low": 0.02081, "close": 0.02082, "volume": 26610.9, "quote_volume": 554.024643, "trades": 11, "taker_buy_quote": 275.903029}, {"ts": 1775040900000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 4963.3, "quote_volume": 103.137374, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775040960000, "open": 0.02077, "high": 0.02077, "low": 0.02073, "close": 0.02076, "volume": 49121.5, "quote_volume": 1019.434671, "trades": 13, "taker_buy_quote": 301.818182}, {"ts": 1775041020000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 1708.3, "quote_volume": 35.498474, "trades": 1, "taker_buy_quote": 35.498474}, {"ts": 1775041080000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 24718.6, "quote_volume": 513.461572, "trades": 5, "taker_buy_quote": 198.341038}, {"ts": 1775041140000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 1238.9, "quote_volume": 25.731953, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041200000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 5625.0, "quote_volume": 116.8875, "trades": 1, "taker_buy_quote": 116.8875}, {"ts": 1775041260000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041320000, "open": 0.0208, "high": 0.0208, "low": 0.02078, "close": 0.02078, "volume": 5188.2, "quote_volume": 107.890772, "trades": 2, "taker_buy_quote": 83.17504}, {"ts": 1775041380000, "open": 0.02078, "high": 0.02078, "low": 0.02073, "close": 0.02077, "volume": 53279.9, "quote_volume": 1105.737718, "trades": 15, "taker_buy_quote": 80.120275}, {"ts": 1775041440000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 10125.0, "quote_volume": 210.195, "trades": 2, "taker_buy_quote": 210.195}, {"ts": 1775041500000, "open": 0.02075, "high": 0.02075, "low": 0.02073, "close": 0.02073, "volume": 27010.1, "quote_volume": 560.218736, "trades": 8, "taker_buy_quote": 409.385962}, {"ts": 1775041560000, "open": 0.02073, "high": 0.02075, "low": 0.02073, "close": 0.02075, "volume": 34666.0, "quote_volume": 718.816472, "trades": 10, "taker_buy_quote": 628.365263}, {"ts": 1775041620000, "open": 0.02074, "high": 0.02075, "low": 0.02074, "close": 0.02075, "volume": 3461.1, "quote_volume": 71.803934, "trades": 2, "taker_buy_quote": 42.994}, {"ts": 1775041680000, "open": 0.02076, "high": 0.02077, "low": 0.02076, "close": 0.02076, "volume": 3303.6, "quote_volume": 68.602954, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775041740000, "open": 0.02077, "high": 0.02077, "low": 0.02073, "close": 0.02077, "volume": 54205.6, "quote_volume": 1124.619168, "trades": 12, "taker_buy_quote": 78.894845}, {"ts": 1775041800000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041860000, "open": 0.02076, "high": 0.02076, "low": 0.02071, "close": 0.02071, "volume": 127921.9, "quote_volume": 2651.237638, "trades": 25, "taker_buy_quote": 543.1449}, {"ts": 1775041920000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.0207, "volume": 42607.0, "quote_volume": 881.93796, "trades": 7, "taker_buy_quote": 318.2002}, {"ts": 1775041980000, "open": 0.02069, "high": 0.02072, "low": 0.02069, "close": 0.02072, "volume": 23533.5, "quote_volume": 487.306815, "trades": 8, "taker_buy_quote": 380.8878}, {"ts": 1775042040000, "open": 0.02073, "high": 0.02074, "low": 0.02071, "close": 0.02073, "volume": 52785.8, "quote_volume": 1094.329992, "trades": 14, "taker_buy_quote": 856.0553}, {"ts": 1775042100000, "open": 0.02074, "high": 0.02075, "low": 0.02074, "close": 0.02075, "volume": 21491.5, "quote_volume": 445.847375, "trades": 6, "taker_buy_quote": 445.847375}, {"ts": 1775042160000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 5118.0, "quote_volume": 106.1985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042220000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 2350.0, "quote_volume": 48.739, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042280000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 3130.0, "quote_volume": 64.9162, "trades": 1, "taker_buy_quote": 64.9162}, {"ts": 1775042340000, "open": 0.02075, "high": 0.0208, "low": 0.02075, "close": 0.02077, "volume": 165687.9, "quote_volume": 3443.240904, "trades": 32, "taker_buy_quote": 2999.998537}, {"ts": 1775042400000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 8202.1, "quote_volume": 170.521659, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775042460000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 702.0, "quote_volume": 14.58756, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042520000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 3919.2, "quote_volume": 81.51936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042580000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 11747.6, "quote_volume": 244.232604, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775042640000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042700000, "open": 0.02081, "high": 0.02084, "low": 0.02081, "close": 0.02084, "volume": 4257.2, "quote_volume": 88.602472, "trades": 2, "taker_buy_quote": 7.04392}, {"ts": 1775042760000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 11011.1, "quote_volume": 229.346544, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775042820000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042880000, "open": 0.0208, "high": 0.02082, "low": 0.0208, "close": 0.02082, "volume": 21232.3, "quote_volume": 441.864508, "trades": 5, "taker_buy_quote": 441.864508}, {"ts": 1775042940000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 1471.9, "quote_volume": 30.61552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043000000, "open": 0.02077, "high": 0.02081, "low": 0.02077, "close": 0.02081, "volume": 14041.4, "quote_volume": 291.9932, "trades": 5, "taker_buy_quote": 232.790022}, {"ts": 1775043060000, "open": 0.02083, "high": 0.02085, "low": 0.02083, "close": 0.02085, "volume": 14947.2, "quote_volume": 311.361074, "trades": 5, "taker_buy_quote": 311.361074}, {"ts": 1775043120000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02085, "volume": 11487.9, "quote_volume": 239.496963, "trades": 3, "taker_buy_quote": 185.829795}, {"ts": 1775043180000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043240000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 8481.6, "quote_volume": 176.643162, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775043300000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043360000, "open": 0.02078, "high": 0.02081, "low": 0.02078, "close": 0.02081, "volume": 6521.7, "quote_volume": 135.699987, "trades": 3, "taker_buy_quote": 124.208647}, {"ts": 1775043420000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 22762.6, "quote_volume": 473.689706, "trades": 3, "taker_buy_quote": 117.05625}, {"ts": 1775043480000, "open": 0.02081, "high": 0.02081, "low": 0.0208, "close": 0.0208, "volume": 18183.0, "quote_volume": 378.384241, "trades": 4, "taker_buy_quote": 153.038821}, {"ts": 1775043540000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043600000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 9729.6, "quote_volume": 202.56913, "trades": 4, "taker_buy_quote": 202.56913}, {"ts": 1775043660000, "open": 0.02082, "high": 0.02082, "low": 0.02081, "close": 0.02081, "volume": 2336.5, "quote_volume": 48.62575, "trades": 3, "taker_buy_quote": 6.63117}, {"ts": 1775043720000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043780000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 1438.7, "quote_volume": 29.968121, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043840000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 5625.0, "quote_volume": 117.225, "trades": 1, "taker_buy_quote": 117.225}, {"ts": 1775043900000, "open": 0.02086, "high": 0.02089, "low": 0.02086, "close": 0.02088, "volume": 35008.4, "quote_volume": 730.851858, "trades": 11, "taker_buy_quote": 686.809674}, {"ts": 1775043960000, "open": 0.02089, "high": 0.02102, "low": 0.02089, "close": 0.02095, "volume": 880088.4, "quote_volume": 18415.733847, "trades": 70, "taker_buy_quote": 17412.985543}, {"ts": 1775044020000, "open": 0.02096, "high": 0.021, "low": 0.02096, "close": 0.02099, "volume": 36455.4, "quote_volume": 764.840922, "trades": 15, "taker_buy_quote": 676.068906}, {"ts": 1775044080000, "open": 0.02101, "high": 0.02101, "low": 0.02098, "close": 0.02098, "volume": 24145.1, "quote_volume": 506.827144, "trades": 8, "taker_buy_quote": 47.978436}, {"ts": 1775044140000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044200000, "open": 0.02096, "high": 0.02096, "low": 0.02092, "close": 0.02095, "volume": 19248.6, "quote_volume": 402.83701, "trades": 7, "taker_buy_quote": 105.027766}, {"ts": 1775044260000, "open": 0.02093, "high": 0.02095, "low": 0.02093, "close": 0.02095, "volume": 7191.7, "quote_volume": 150.623929, "trades": 2, "taker_buy_quote": 106.47628}, {"ts": 1775044320000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02097, "volume": 105937.4, "quote_volume": 2219.664264, "trades": 20, "taker_buy_quote": 2101.380564}, {"ts": 1775044380000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 3919.2, "quote_volume": 82.185624, "trades": 1, "taker_buy_quote": 82.185624}, {"ts": 1775044440000, "open": 0.02099, "high": 0.02099, "low": 0.0209, "close": 0.02095, "volume": 404262.3, "quote_volume": 8456.752092, "trades": 47, "taker_buy_quote": 4125.191945}, {"ts": 1775044500000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 5050.0, "quote_volume": 105.7975, "trades": 4, "taker_buy_quote": 105.7975}, {"ts": 1775044560000, "open": 0.02093, "high": 0.02096, "low": 0.02093, "close": 0.02096, "volume": 20237.9, "quote_volume": 423.987301, "trades": 10, "taker_buy_quote": 405.485181}, {"ts": 1775044620000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044680000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 15755.2, "quote_volume": 330.056928, "trades": 5, "taker_buy_quote": 117.84375}, {"ts": 1775044740000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044800000, "open": 0.02095, "high": 0.02107, "low": 0.0209, "close": 0.02093, "volume": 302560.0, "quote_volume": 6350.609368, "trades": 82, "taker_buy_quote": 4517.805141}, {"ts": 1775044860000, "open": 0.02096, "high": 0.02096, "low": 0.02094, "close": 0.02094, "volume": 5502.0, "quote_volume": 115.258329, "trades": 3, "taker_buy_quote": 30.540816}, {"ts": 1775044920000, "open": 0.02093, "high": 0.02094, "low": 0.0209, "close": 0.02094, "volume": 31064.1, "quote_volume": 649.909488, "trades": 8, "taker_buy_quote": 367.9995}, {"ts": 1775044980000, "open": 0.02091, "high": 0.02091, "low": 0.02084, "close": 0.02084, "volume": 118916.7, "quote_volume": 2482.272203, "trades": 27, "taker_buy_quote": 383.322815}, {"ts": 1775045040000, "open": 0.02085, "high": 0.02091, "low": 0.02085, "close": 0.02088, "volume": 32568.2, "quote_volume": 679.866518, "trades": 9, "taker_buy_quote": 393.770594}, {"ts": 1775045100000, "open": 0.02087, "high": 0.0209, "low": 0.02085, "close": 0.02088, "volume": 17840.9, "quote_volume": 372.449466, "trades": 7, "taker_buy_quote": 223.750712}, {"ts": 1775045160000, "open": 0.02088, "high": 0.02088, "low": 0.02087, "close": 0.02087, "volume": 12020.0, "quote_volume": 250.918124, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775045220000, "open": 0.02088, "high": 0.0209, "low": 0.02088, "close": 0.0209, "volume": 7985.0, "quote_volume": 166.809281, "trades": 4, "taker_buy_quote": 166.809281}, {"ts": 1775045280000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 262.8, "quote_volume": 5.489892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775045340000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02089, "volume": 22616.8, "quote_volume": 472.192616, "trades": 7, "taker_buy_quote": 354.798866}, {"ts": 1775045400000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02088, "volume": 41241.8, "quote_volume": 861.112999, "trades": 12, "taker_buy_quote": 587.031912}, {"ts": 1775045460000, "open": 0.02086, "high": 0.02087, "low": 0.02086, "close": 0.02086, "volume": 26155.7, "quote_volume": 545.652902, "trades": 9, "taker_buy_quote": 281.655}, {"ts": 1775045520000, "open": 0.02087, "high": 0.02088, "low": 0.02084, "close": 0.02087, "volume": 81955.9, "quote_volume": 1709.819895, "trades": 31, "taker_buy_quote": 1327.110293}, {"ts": 1775045580000, "open": 0.02087, "high": 0.02087, "low": 0.02086, "close": 0.02087, "volume": 28604.1, "quote_volume": 596.814367, "trades": 9, "taker_buy_quote": 596.814367}, {"ts": 1775045640000, "open": 0.02085, "high": 0.02085, "low": 0.02082, "close": 0.02083, "volume": 183293.2, "quote_volume": 3819.184678, "trades": 53, "taker_buy_quote": 2728.782769}, {"ts": 1775045700000, "open": 0.02082, "high": 0.02083, "low": 0.02076, "close": 0.02079, "volume": 114826.4, "quote_volume": 2388.683792, "trades": 77, "taker_buy_quote": 707.959258}, {"ts": 1775045760000, "open": 0.0208, "high": 0.0208, "low": 0.02074, "close": 0.02077, "volume": 82606.2, "quote_volume": 1715.424634, "trades": 58, "taker_buy_quote": 700.524305}, {"ts": 1775045820000, "open": 0.02078, "high": 0.02079, "low": 0.02077, "close": 0.02079, "volume": 10454.0, "quote_volume": 217.223868, "trades": 34, "taker_buy_quote": 136.83566}, {"ts": 1775045880000, "open": 0.02078, "high": 0.0208, "low": 0.02077, "close": 0.02077, "volume": 6947.9, "quote_volume": 144.412591, "trades": 29, "taker_buy_quote": 69.029294}, {"ts": 1775045940000, "open": 0.0208, "high": 0.0208, "low": 0.02078, "close": 0.0208, "volume": 35786.5, "quote_volume": 744.053516, "trades": 45, "taker_buy_quote": 473.577578}, {"ts": 1775046000000, "open": 0.02078, "high": 0.02081, "low": 0.02078, "close": 0.02079, "volume": 15912.0, "quote_volume": 330.941508, "trades": 37, "taker_buy_quote": 193.89103}, {"ts": 1775046060000, "open": 0.02079, "high": 0.02081, "low": 0.02079, "close": 0.02081, "volume": 37343.9, "quote_volume": 776.956607, "trades": 35, "taker_buy_quote": 557.553266}, {"ts": 1775046120000, "open": 0.02083, "high": 0.02088, "low": 0.02082, "close": 0.02088, "volume": 18810.3, "quote_volume": 391.995323, "trades": 28, "taker_buy_quote": 326.44768}, {"ts": 1775046180000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 7970.1, "quote_volume": 166.381036, "trades": 28, "taker_buy_quote": 64.37265}, {"ts": 1775046240000, "open": 0.02089, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 7664.0, "quote_volume": 160.023552, "trades": 33, "taker_buy_quote": 79.248304}, {"ts": 1775046300000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 1751.9, "quote_volume": 36.571637, "trades": 5, "taker_buy_quote": 9.906038}, {"ts": 1775046360000, "open": 0.02086, "high": 0.02088, "low": 0.02085, "close": 0.02088, "volume": 19782.3, "quote_volume": 412.670393, "trades": 13, "taker_buy_quote": 24.75324}, {"ts": 1775046420000, "open": 0.02085, "high": 0.02088, "low": 0.02085, "close": 0.02086, "volume": 2157.9, "quote_volume": 45.023086, "trades": 9, "taker_buy_quote": 19.802592}, {"ts": 1775046480000, "open": 0.02087, "high": 0.02087, "low": 0.02085, "close": 0.02087, "volume": 2632.1, "quote_volume": 54.907737, "trades": 11, "taker_buy_quote": 29.689662}, {"ts": 1775046540000, "open": 0.02086, "high": 0.02088, "low": 0.02086, "close": 0.02088, "volume": 2395.0, "quote_volume": 49.98341, "trades": 10, "taker_buy_quote": 24.75324}, {"ts": 1775046600000, "open": 0.02085, "high": 0.02087, "low": 0.02085, "close": 0.02085, "volume": 1916.0, "quote_volume": 39.967568, "trades": 8, "taker_buy_quote": 19.793108}, {"ts": 1775046660000, "open": 0.02081, "high": 0.02081, "low": 0.02076, "close": 0.0208, "volume": 32372.8, "quote_volume": 672.681081, "trades": 25, "taker_buy_quote": 123.14508}, {"ts": 1775046720000, "open": 0.0208, "high": 0.02081, "low": 0.02078, "close": 0.02078, "volume": 15777.3, "quote_volume": 328.08339, "trades": 17, "taker_buy_quote": 123.207282}, {"ts": 1775046780000, "open": 0.02081, "high": 0.02089, "low": 0.02079, "close": 0.02084, "volume": 279964.1, "quote_volume": 5837.354738, "trades": 62, "taker_buy_quote": 5234.326422}, {"ts": 1775046840000, "open": 0.02086, "high": 0.02086, "low": 0.02084, "close": 0.02086, "volume": 11067.2, "quote_volume": 230.84244, "trades": 13, "taker_buy_quote": 128.923144}, {"ts": 1775046900000, "open": 0.02084, "high": 0.02092, "low": 0.02084, "close": 0.02092, "volume": 9029.6, "quote_volume": 188.644424, "trades": 13, "taker_buy_quote": 142.30691}, {"ts": 1775046960000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047020000, "open": 0.02091, "high": 0.02092, "low": 0.0209, "close": 0.02092, "volume": 13174.4, "quote_volume": 275.454628, "trades": 9, "taker_buy_quote": 14.880396}, {"ts": 1775047080000, "open": 0.0209, "high": 0.02092, "low": 0.0209, "close": 0.0209, "volume": 10153.7, "quote_volume": 212.221814, "trades": 10, "taker_buy_quote": 9.920264}, {"ts": 1775047140000, "open": 0.02091, "high": 0.02093, "low": 0.0209, "close": 0.0209, "volume": 2022.7, "quote_volume": 42.299255, "trades": 7, "taker_buy_quote": 14.885138}, {"ts": 1775047200000, "open": 0.02095, "high": 0.02095, "low": 0.02092, "close": 0.02092, "volume": 8609.6, "quote_volume": 180.260582, "trades": 9, "taker_buy_quote": 47.291438}, {"ts": 1775047260000, "open": 0.02093, "high": 0.02093, "low": 0.02091, "close": 0.02091, "volume": 1437.0, "quote_volume": 30.061896, "trades": 6, "taker_buy_quote": 14.887509}, {"ts": 1775047320000, "open": 0.02092, "high": 0.02092, "low": 0.02089, "close": 0.02091, "volume": 3846.1, "quote_volume": 80.448413, "trades": 4, "taker_buy_quote": 75.395122}, {"ts": 1775047380000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 2386.4, "quote_volume": 49.868503, "trades": 6, "taker_buy_quote": 34.70863}, {"ts": 1775047440000, "open": 0.02086, "high": 0.02098, "low": 0.02086, "close": 0.02094, "volume": 104196.7, "quote_volume": 2182.847994, "trades": 45, "taker_buy_quote": 1488.650686}, {"ts": 1775047500000, "open": 0.02095, "high": 0.02097, "low": 0.02087, "close": 0.02089, "volume": 159959.6, "quote_volume": 3343.563589, "trades": 37, "taker_buy_quote": 924.803195}, {"ts": 1775047560000, "open": 0.02083, "high": 0.02085, "low": 0.02083, "close": 0.02083, "volume": 1916.0, "quote_volume": 39.929248, "trades": 8, "taker_buy_quote": 19.77414}, {"ts": 1775047620000, "open": 0.02085, "high": 0.02087, "low": 0.02085, "close": 0.02085, "volume": 6152.8, "quote_volume": 128.304848, "trades": 10, "taker_buy_quote": 108.130388}, {"ts": 1775047680000, "open": 0.02086, "high": 0.02086, "low": 0.02083, "close": 0.02085, "volume": 57451.2, "quote_volume": 1197.788297, "trades": 251, "taker_buy_quote": 623.139107}, {"ts": 1775047740000, "open": 0.02085, "high": 0.02088, "low": 0.02085, "close": 0.02088, "volume": 10575.1, "quote_volume": 220.615281, "trades": 8, "taker_buy_quote": 210.528051}, {"ts": 1775047800000, "open": 0.02088, "high": 0.02094, "low": 0.02087, "close": 0.02092, "volume": 53112.1, "quote_volume": 1110.331496, "trades": 17, "taker_buy_quote": 535.731104}, {"ts": 1775047860000, "open": 0.02096, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 4109.3, "quote_volume": 86.111576, "trades": 8, "taker_buy_quote": 65.850032}, {"ts": 1775047920000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 2385.4, "quote_volume": 49.997984, "trades": 1, "taker_buy_quote": 49.997984}, {"ts": 1775047980000, "open": 0.02097, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 12940.4, "quote_volume": 271.176562, "trades": 22, "taker_buy_quote": 78.828327}, {"ts": 1775048040000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048100000, "open": 0.02094, "high": 0.02098, "low": 0.02093, "close": 0.02097, "volume": 50554.7, "quote_volume": 1059.817228, "trades": 12, "taker_buy_quote": 954.556335}, {"ts": 1775048160000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 23843.5, "quote_volume": 499.998195, "trades": 1, "taker_buy_quote": 499.998195}, {"ts": 1775048220000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 9570.6, "quote_volume": 200.695482, "trades": 3, "taker_buy_quote": 200.695482}, {"ts": 1775048280000, "open": 0.021, "high": 0.02102, "low": 0.021, "close": 0.02101, "volume": 23471.2, "quote_volume": 493.185581, "trades": 6, "taker_buy_quote": 493.185581}, {"ts": 1775048340000, "open": 0.02101, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 19321.3, "quote_volume": 405.862617, "trades": 25, "taker_buy_quote": 164.758319}, {"ts": 1775048400000, "open": 0.021, "high": 0.02102, "low": 0.021, "close": 0.02101, "volume": 64083.8, "quote_volume": 1346.437536, "trades": 28, "taker_buy_quote": 308.115375}, {"ts": 1775048460000, "open": 0.02102, "high": 0.02112, "low": 0.02101, "close": 0.02112, "volume": 78459.8, "quote_volume": 1652.819412, "trades": 36, "taker_buy_quote": 1358.382796}, {"ts": 1775048520000, "open": 0.02112, "high": 0.02112, "low": 0.0211, "close": 0.02112, "volume": 102201.8, "quote_volume": 2156.890909, "trades": 33, "taker_buy_quote": 880.934595}, {"ts": 1775048580000, "open": 0.02113, "high": 0.02114, "low": 0.02106, "close": 0.02114, "volume": 298704.9, "quote_volume": 6303.04695, "trades": 45, "taker_buy_quote": 477.619135}, {"ts": 1775048640000, "open": 0.02114, "high": 0.02118, "low": 0.02112, "close": 0.02112, "volume": 95700.0, "quote_volume": 2025.098568, "trades": 29, "taker_buy_quote": 1739.442288}, {"ts": 1775048700000, "open": 0.02113, "high": 0.02114, "low": 0.02105, "close": 0.0211, "volume": 258980.3, "quote_volume": 5468.316011, "trades": 50, "taker_buy_quote": 1451.939133}, {"ts": 1775048760000, "open": 0.0211, "high": 0.02113, "low": 0.02104, "close": 0.02106, "volume": 69079.1, "quote_volume": 1458.076112, "trades": 21, "taker_buy_quote": 1044.4395}, {"ts": 1775048820000, "open": 0.02104, "high": 0.02106, "low": 0.02102, "close": 0.02104, "volume": 45058.9, "quote_volume": 948.158827, "trades": 36, "taker_buy_quote": 327.867236}, {"ts": 1775048880000, "open": 0.02101, "high": 0.02104, "low": 0.02096, "close": 0.02104, "volume": 161609.0, "quote_volume": 3391.191767, "trades": 44, "taker_buy_quote": 1517.895113}, {"ts": 1775048940000, "open": 0.02105, "high": 0.02111, "low": 0.02105, "close": 0.02111, "volume": 33807.5, "quote_volume": 713.037374, "trades": 21, "taker_buy_quote": 563.768876}, {"ts": 1775049000000, "open": 0.02113, "high": 0.02114, "low": 0.02112, "close": 0.02112, "volume": 8548.3, "quote_volume": 180.668048, "trades": 9, "taker_buy_quote": 124.033921}, {"ts": 1775049060000, "open": 0.02114, "high": 0.02117, "low": 0.02114, "close": 0.02116, "volume": 53269.0, "quote_volume": 1126.921844, "trades": 14, "taker_buy_quote": 999.999572}, {"ts": 1775049120000, "open": 0.02115, "high": 0.02116, "low": 0.02115, "close": 0.02116, "volume": 21922.9, "quote_volume": 463.718115, "trades": 6, "taker_buy_quote": 186.10956}, {"ts": 1775049180000, "open": 0.02114, "high": 0.02114, "low": 0.02107, "close": 0.02107, "volume": 77751.0, "quote_volume": 1641.423674, "trades": 19, "taker_buy_quote": 536.34604}, {"ts": 1775049240000, "open": 0.02108, "high": 0.02111, "low": 0.02108, "close": 0.02111, "volume": 15169.2, "quote_volume": 319.935486, "trades": 3, "taker_buy_quote": 319.935486}, {"ts": 1775049300000, "open": 0.02109, "high": 0.02109, "low": 0.02107, "close": 0.02109, "volume": 11218.3, "quote_volume": 236.579433, "trades": 9, "taker_buy_quote": 221.288934}, {"ts": 1775049360000, "open": 0.02109, "high": 0.02109, "low": 0.02106, "close": 0.02106, "volume": 1916.0, "quote_volume": 40.377041, "trades": 8, "taker_buy_quote": 19.999385}, {"ts": 1775049420000, "open": 0.02107, "high": 0.02111, "low": 0.02107, "close": 0.02109, "volume": 67055.1, "quote_volume": 1414.32701, "trades": 21, "taker_buy_quote": 1094.521082}, {"ts": 1775049480000, "open": 0.0211, "high": 0.02113, "low": 0.0211, "close": 0.02112, "volume": 27535.1, "quote_volume": 581.592686, "trades": 10, "taker_buy_quote": 55.066176}, {"ts": 1775049540000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 15535.5, "quote_volume": 328.42047, "trades": 13, "taker_buy_quote": 328.42047}, {"ts": 1775049600000, "open": 0.02114, "high": 0.02117, "low": 0.02112, "close": 0.02112, "volume": 104493.7, "quote_volume": 2211.168235, "trades": 15, "taker_buy_quote": 1421.971251}, {"ts": 1775049660000, "open": 0.0211, "high": 0.0211, "low": 0.02108, "close": 0.02109, "volume": 57955.4, "quote_volume": 1222.049386, "trades": 5, "taker_buy_quote": 118.63125}, {"ts": 1775049720000, "open": 0.02108, "high": 0.02108, "low": 0.02103, "close": 0.02105, "volume": 104513.9, "quote_volume": 2199.56466, "trades": 33, "taker_buy_quote": 1195.693785}, {"ts": 1775049780000, "open": 0.02106, "high": 0.02106, "low": 0.02102, "close": 0.02102, "volume": 20402.2, "quote_volume": 429.099054, "trades": 15, "taker_buy_quote": 408.750426}, {"ts": 1775049840000, "open": 0.02102, "high": 0.02103, "low": 0.021, "close": 0.02101, "volume": 143074.4, "quote_volume": 3007.400434, "trades": 20, "taker_buy_quote": 641.227106}, {"ts": 1775049900000, "open": 0.02102, "high": 0.02102, "low": 0.02097, "close": 0.02098, "volume": 84302.0, "quote_volume": 1769.81459, "trades": 29, "taker_buy_quote": 1068.166164}, {"ts": 1775049960000, "open": 0.02096, "high": 0.02098, "low": 0.02093, "close": 0.02096, "volume": 69040.4, "quote_volume": 1446.195469, "trades": 25, "taker_buy_quote": 475.671768}, {"ts": 1775050020000, "open": 0.02096, "high": 0.02101, "low": 0.02096, "close": 0.02099, "volume": 45904.0, "quote_volume": 962.996287, "trades": 30, "taker_buy_quote": 922.376439}, {"ts": 1775050080000, "open": 0.02101, "high": 0.02101, "low": 0.02098, "close": 0.02101, "volume": 66441.6, "quote_volume": 1394.722175, "trades": 38, "taker_buy_quote": 427.722949}, {"ts": 1775050140000, "open": 0.021, "high": 0.02101, "low": 0.02097, "close": 0.02097, "volume": 74539.0, "quote_volume": 1564.819476, "trades": 30, "taker_buy_quote": 759.823632}, {"ts": 1775050200000, "open": 0.02099, "high": 0.02099, "low": 0.02095, "close": 0.02095, "volume": 68953.1, "quote_volume": 1445.899861, "trades": 30, "taker_buy_quote": 547.78457}, {"ts": 1775050260000, "open": 0.02097, "high": 0.02098, "low": 0.02086, "close": 0.02087, "volume": 283476.1, "quote_volume": 5928.290486, "trades": 73, "taker_buy_quote": 1619.405}, {"ts": 1775050320000, "open": 0.02088, "high": 0.02095, "low": 0.02088, "close": 0.02092, "volume": 80972.7, "quote_volume": 1693.319051, "trades": 28, "taker_buy_quote": 1040.899562}, {"ts": 1775050380000, "open": 0.0209, "high": 0.0209, "low": 0.02087, "close": 0.02087, "volume": 17884.2, "quote_volume": 373.566429, "trades": 25, "taker_buy_quote": 84.673437}, {"ts": 1775050440000, "open": 0.02088, "high": 0.02091, "low": 0.02088, "close": 0.02091, "volume": 14265.7, "quote_volume": 298.009057, "trades": 18, "taker_buy_quote": 215.842081}, {"ts": 1775050500000, "open": 0.02089, "high": 0.02089, "low": 0.02084, "close": 0.02088, "volume": 236192.1, "quote_volume": 4927.4907, "trades": 48, "taker_buy_quote": 453.751632}, {"ts": 1775050560000, "open": 0.02085, "high": 0.02086, "low": 0.02083, "close": 0.02083, "volume": 28082.6, "quote_volume": 585.539756, "trades": 23, "taker_buy_quote": 156.88578}, {"ts": 1775050620000, "open": 0.02083, "high": 0.02086, "low": 0.02082, "close": 0.02086, "volume": 77375.5, "quote_volume": 1612.502672, "trades": 41, "taker_buy_quote": 831.278635}, {"ts": 1775050680000, "open": 0.02083, "high": 0.02086, "low": 0.02083, "close": 0.02083, "volume": 92362.1, "quote_volume": 1924.743284, "trades": 22, "taker_buy_quote": 372.025609}, {"ts": 1775050740000, "open": 0.02082, "high": 0.02082, "low": 0.02073, "close": 0.02075, "volume": 307902.0, "quote_volume": 6391.900478, "trades": 76, "taker_buy_quote": 1997.426054}, {"ts": 1775050800000, "open": 0.02075, "high": 0.02076, "low": 0.02067, "close": 0.02071, "volume": 215640.4, "quote_volume": 4467.255217, "trades": 76, "taker_buy_quote": 485.185804}, {"ts": 1775050860000, "open": 0.02072, "high": 0.02073, "low": 0.02069, "close": 0.0207, "volume": 61016.3, "quote_volume": 1263.411741, "trades": 247, "taker_buy_quote": 618.98435}, {"ts": 1775050920000, "open": 0.02071, "high": 0.02072, "low": 0.02067, "close": 0.0207, "volume": 113492.0, "quote_volume": 2348.068233, "trades": 434, "taker_buy_quote": 1290.317016}, {"ts": 1775050980000, "open": 0.02067, "high": 0.02073, "low": 0.02067, "close": 0.0207, "volume": 143583.1, "quote_volume": 2971.75996, "trades": 295, "taker_buy_quote": 1967.152787}, {"ts": 1775051040000, "open": 0.02068, "high": 0.02076, "low": 0.02068, "close": 0.02074, "volume": 191606.3, "quote_volume": 3971.919351, "trades": 299, "taker_buy_quote": 2082.493947}, {"ts": 1775051100000, "open": 0.02072, "high": 0.02075, "low": 0.02062, "close": 0.02066, "volume": 73895.7, "quote_volume": 1526.741398, "trades": 89, "taker_buy_quote": 1232.321383}, {"ts": 1775051160000, "open": 0.02064, "high": 0.0207, "low": 0.02064, "close": 0.02065, "volume": 60837.4, "quote_volume": 1257.2822, "trades": 15, "taker_buy_quote": 1257.2822}, {"ts": 1775051220000, "open": 0.02064, "high": 0.02064, "low": 0.02062, "close": 0.02062, "volume": 7947.9, "quote_volume": 163.93525, "trades": 5, "taker_buy_quote": 20.64}, {"ts": 1775051280000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 31280.8, "quote_volume": 646.119738, "trades": 5, "taker_buy_quote": 646.119738}, {"ts": 1775051340000, "open": 0.02062, "high": 0.02063, "low": 0.0206, "close": 0.02061, "volume": 80021.2, "quote_volume": 1650.00538, "trades": 7, "taker_buy_quote": 86.115604}, {"ts": 1775051400000, "open": 0.02059, "high": 0.02062, "low": 0.02055, "close": 0.02059, "volume": 447661.8, "quote_volume": 9211.276911, "trades": 76, "taker_buy_quote": 3374.915615}, {"ts": 1775051460000, "open": 0.02061, "high": 0.02068, "low": 0.02061, "close": 0.02068, "volume": 61442.1, "quote_volume": 1268.132479, "trades": 12, "taker_buy_quote": 1237.112479}, {"ts": 1775051520000, "open": 0.0207, "high": 0.02071, "low": 0.02069, "close": 0.02069, "volume": 30528.6, "quote_volume": 631.940756, "trades": 6, "taker_buy_quote": 476.174022}, {"ts": 1775051580000, "open": 0.02072, "high": 0.02072, "low": 0.02069, "close": 0.02069, "volume": 7427.8, "quote_volume": 153.837772, "trades": 3, "taker_buy_quote": 99.996792}, {"ts": 1775051640000, "open": 0.0207, "high": 0.0207, "low": 0.02067, "close": 0.02069, "volume": 12411.1, "quote_volume": 256.757599, "trades": 5, "taker_buy_quote": 13.632641}, {"ts": 1775051700000, "open": 0.02067, "high": 0.0207, "low": 0.02067, "close": 0.0207, "volume": 24062.4, "quote_volume": 497.751263, "trades": 84, "taker_buy_quote": 186.498118}, {"ts": 1775051760000, "open": 0.02068, "high": 0.02073, "low": 0.02068, "close": 0.02072, "volume": 146870.9, "quote_volume": 3041.324278, "trades": 553, "taker_buy_quote": 1306.734222}, {"ts": 1775051820000, "open": 0.0207, "high": 0.02075, "low": 0.02069, "close": 0.02075, "volume": 34570.1, "quote_volume": 716.264786, "trades": 136, "taker_buy_quote": 364.418807}, {"ts": 1775051880000, "open": 0.02073, "high": 0.02075, "low": 0.02071, "close": 0.02073, "volume": 7532.9, "quote_volume": 156.192246, "trades": 31, "taker_buy_quote": 73.778407}, {"ts": 1775051940000, "open": 0.02071, "high": 0.02073, "low": 0.02068, "close": 0.02071, "volume": 26858.7, "quote_volume": 556.144737, "trades": 39, "taker_buy_quote": 331.218293}, {"ts": 1775052000000, "open": 0.02069, "high": 0.02071, "low": 0.02068, "close": 0.02068, "volume": 10792.9, "quote_volume": 223.39807, "trades": 32, "taker_buy_quote": 143.341265}, {"ts": 1775052060000, "open": 0.02068, "high": 0.02072, "low": 0.02068, "close": 0.02069, "volume": 35425.7, "quote_volume": 733.067707, "trades": 30, "taker_buy_quote": 421.47913}, {"ts": 1775052120000, "open": 0.02069, "high": 0.02069, "low": 0.02067, "close": 0.02067, "volume": 15662.5, "quote_volume": 323.773553, "trades": 5, "taker_buy_quote": 302.642729}, {"ts": 1775052180000, "open": 0.02067, "high": 0.02068, "low": 0.02063, "close": 0.02063, "volume": 44922.3, "quote_volume": 928.412634, "trades": 10, "taker_buy_quote": 785.270374}, {"ts": 1775052240000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 49370.3, "quote_volume": 1019.002992, "trades": 9, "taker_buy_quote": 173.361552}, {"ts": 1775052300000, "open": 0.02064, "high": 0.02068, "low": 0.02064, "close": 0.02068, "volume": 34694.7, "quote_volume": 716.720077, "trades": 53, "taker_buy_quote": 675.56979}, {"ts": 1775052360000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 6021.1, "quote_volume": 124.335715, "trades": 1, "taker_buy_quote": 124.335715}, {"ts": 1775052420000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 24201.1, "quote_volume": 499.998923, "trades": 3, "taker_buy_quote": 499.998923}, {"ts": 1775052480000, "open": 0.02067, "high": 0.02067, "low": 0.02066, "close": 0.02066, "volume": 21778.0, "quote_volume": 450.051411, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775052540000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 14574.8, "quote_volume": 300.678124, "trades": 3, "taker_buy_quote": 196.546136}, {"ts": 1775052600000, "open": 0.02062, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 48473.0, "quote_volume": 999.7822, "trades": 9, "taker_buy_quote": 854.499551}, {"ts": 1775052660000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 9596.9, "quote_volume": 197.888078, "trades": 2, "taker_buy_quote": 197.888078}, {"ts": 1775052720000, "open": 0.02061, "high": 0.02061, "low": 0.02058, "close": 0.02058, "volume": 105232.2, "quote_volume": 2167.76021, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775052780000, "open": 0.02059, "high": 0.02061, "low": 0.02058, "close": 0.02061, "volume": 221101.2, "quote_volume": 4550.651886, "trades": 7, "taker_buy_quote": 4267.221384}, {"ts": 1775052840000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052900000, "open": 0.0206, "high": 0.0206, "low": 0.02057, "close": 0.0206, "volume": 128308.2, "quote_volume": 2640.976865, "trades": 36, "taker_buy_quote": 1039.457173}, {"ts": 1775052960000, "open": 0.0206, "high": 0.02061, "low": 0.02058, "close": 0.02058, "volume": 30026.1, "quote_volume": 618.344648, "trades": 10, "taker_buy_quote": 404.174688}, {"ts": 1775053020000, "open": 0.02057, "high": 0.02058, "low": 0.02054, "close": 0.02054, "volume": 52561.9, "quote_volume": 1080.261993, "trades": 14, "taker_buy_quote": 174.66784}, {"ts": 1775053080000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 30629.3, "quote_volume": 629.006455, "trades": 7, "taker_buy_quote": 629.006455}, {"ts": 1775053140000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053200000, "open": 0.02056, "high": 0.02056, "low": 0.02052, "close": 0.02052, "volume": 167613.2, "quote_volume": 3442.63936, "trades": 28, "taker_buy_quote": 181.096868}, {"ts": 1775053260000, "open": 0.02053, "high": 0.02053, "low": 0.02051, "close": 0.02052, "volume": 57097.4, "quote_volume": 1171.320449, "trades": 12, "taker_buy_quote": 30.50758}, {"ts": 1775053320000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 133349.1, "quote_volume": 2737.725711, "trades": 17, "taker_buy_quote": 594.697555}, {"ts": 1775053380000, "open": 0.02054, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 44240.9, "quote_volume": 908.278976, "trades": 8, "taker_buy_quote": 811.280885}, {"ts": 1775053440000, "open": 0.02054, "high": 0.02054, "low": 0.02052, "close": 0.02052, "volume": 33862.5, "quote_volume": 695.018161, "trades": 10, "taker_buy_quote": 34.842002}, {"ts": 1775053500000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 45425.4, "quote_volume": 931.674954, "trades": 7, "taker_buy_quote": 346.405696}, {"ts": 1775053560000, "open": 0.02053, "high": 0.02059, "low": 0.02053, "close": 0.02056, "volume": 175119.7, "quote_volume": 3600.659688, "trades": 35, "taker_buy_quote": 2856.54449}, {"ts": 1775053620000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 24437.6, "quote_volume": 502.207056, "trades": 2, "taker_buy_quote": 29.557056}, {"ts": 1775053680000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 1313.9, "quote_volume": 26.987506, "trades": 1, "taker_buy_quote": 26.987506}, {"ts": 1775053740000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 14628.4, "quote_volume": 300.467336, "trades": 6, "taker_buy_quote": 224.945864}, {"ts": 1775053800000, "open": 0.02054, "high": 0.02054, "low": 0.02052, "close": 0.02052, "volume": 68323.4, "quote_volume": 1402.39966, "trades": 14, "taker_buy_quote": 369.461226}, {"ts": 1775053860000, "open": 0.02053, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 105167.7, "quote_volume": 2158.171761, "trades": 9, "taker_buy_quote": 364.262061}, {"ts": 1775053920000, "open": 0.02052, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 1671.8, "quote_volume": 34.299486, "trades": 2, "taker_buy_quote": 22.301136}, {"ts": 1775053980000, "open": 0.02051, "high": 0.02051, "low": 0.02049, "close": 0.02049, "volume": 18507.2, "quote_volume": 379.406077, "trades": 6, "taker_buy_quote": 46.410227}, {"ts": 1775054040000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 4157.0, "quote_volume": 85.151648, "trades": 4, "taker_buy_quote": 33.374112}, {"ts": 1775054100000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 52469.4, "quote_volume": 1074.438755, "trades": 14, "taker_buy_quote": 306.980864}, {"ts": 1775054160000, "open": 0.02049, "high": 0.02049, "low": 0.02046, "close": 0.02046, "volume": 21854.7, "quote_volume": 447.594825, "trades": 7, "taker_buy_quote": 308.198829}, {"ts": 1775054220000, "open": 0.02047, "high": 0.02047, "low": 0.02045, "close": 0.02045, "volume": 98558.2, "quote_volume": 2016.411315, "trades": 16, "taker_buy_quote": 761.060271}, {"ts": 1775054280000, "open": 0.02047, "high": 0.02052, "low": 0.02047, "close": 0.02052, "volume": 65590.6, "quote_volume": 1344.382419, "trades": 13, "taker_buy_quote": 1344.382419}, {"ts": 1775054340000, "open": 0.02053, "high": 0.02058, "low": 0.02053, "close": 0.02054, "volume": 158878.2, "quote_volume": 3265.030066, "trades": 33, "taker_buy_quote": 1827.808276}, {"ts": 1775054400000, "open": 0.02054, "high": 0.02055, "low": 0.02053, "close": 0.02055, "volume": 20850.2, "quote_volume": 428.377571, "trades": 14, "taker_buy_quote": 310.525343}, {"ts": 1775054460000, "open": 0.02055, "high": 0.02055, "low": 0.0205, "close": 0.0205, "volume": 20669.7, "quote_volume": 424.224923, "trades": 13, "taker_buy_quote": 91.62154}, {"ts": 1775054520000, "open": 0.02052, "high": 0.02054, "low": 0.02049, "close": 0.02052, "volume": 19657.2, "quote_volume": 403.285077, "trades": 12, "taker_buy_quote": 107.692128}, {"ts": 1775054580000, "open": 0.02052, "high": 0.02055, "low": 0.02052, "close": 0.02054, "volume": 47069.1, "quote_volume": 966.572952, "trades": 16, "taker_buy_quote": 936.921408}, {"ts": 1775054640000, "open": 0.02055, "high": 0.02055, "low": 0.02053, "close": 0.02054, "volume": 8533.1, "quote_volume": 175.304281, "trades": 5, "taker_buy_quote": 100.668285}, {"ts": 1775054700000, "open": 0.02055, "high": 0.02058, "low": 0.02054, "close": 0.02056, "volume": 54397.2, "quote_volume": 1118.72068, "trades": 20, "taker_buy_quote": 727.729829}, {"ts": 1775054760000, "open": 0.02058, "high": 0.02058, "low": 0.02052, "close": 0.02052, "volume": 66603.8, "quote_volume": 1368.752123, "trades": 12, "taker_buy_quote": 130.6678}, {"ts": 1775054820000, "open": 0.02053, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 5083.9, "quote_volume": 104.353762, "trades": 3, "taker_buy_quote": 65.971102}, {"ts": 1775054880000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 1351.5, "quote_volume": 27.746295, "trades": 1, "taker_buy_quote": 27.746295}, {"ts": 1775054940000, "open": 0.02053, "high": 0.02058, "low": 0.02053, "close": 0.02055, "volume": 54666.5, "quote_volume": 1123.942689, "trades": 14, "taker_buy_quote": 892.374102}, {"ts": 1775055000000, "open": 0.02054, "high": 0.02057, "low": 0.02054, "close": 0.02056, "volume": 17948.3, "quote_volume": 369.089501, "trades": 6, "taker_buy_quote": 245.958833}, {"ts": 1775055060000, "open": 0.02055, "high": 0.02055, "low": 0.02052, "close": 0.02052, "volume": 73965.7, "quote_volume": 1518.541852, "trades": 18, "taker_buy_quote": 541.992485}, {"ts": 1775055120000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 32696.8, "quote_volume": 671.284933, "trades": 10, "taker_buy_quote": 613.361591}, {"ts": 1775055180000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055240000, "open": 0.02054, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 14631.2, "quote_volume": 300.504476, "trades": 4, "taker_buy_quote": 143.14326}, {"ts": 1775055300000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 1362.0, "quote_volume": 27.97548, "trades": 1, "taker_buy_quote": 27.97548}, {"ts": 1775055360000, "open": 0.02054, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 3351.6, "quote_volume": 68.826348, "trades": 2, "taker_buy_quote": 36.972}, {"ts": 1775055420000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 1307.0, "quote_volume": 26.84578, "trades": 1, "taker_buy_quote": 26.84578}, {"ts": 1775055480000, "open": 0.02055, "high": 0.02057, "low": 0.02055, "close": 0.02057, "volume": 4447.1, "quote_volume": 91.398788, "trades": 4, "taker_buy_quote": 91.398788}, {"ts": 1775055540000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 999.0, "quote_volume": 20.54943, "trades": 1, "taker_buy_quote": 20.54943}, {"ts": 1775055600000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02057, "volume": 4159.7, "quote_volume": 85.5891, "trades": 3, "taker_buy_quote": 18.422492}, {"ts": 1775055660000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 3870.6, "quote_volume": 79.579536, "trades": 2, "taker_buy_quote": 79.579536}, {"ts": 1775055720000, "open": 0.02057, "high": 0.02057, "low": 0.02056, "close": 0.02056, "volume": 3438.1, "quote_volume": 70.706849, "trades": 2, "taker_buy_quote": 40.138241}, {"ts": 1775055780000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055840000, "open": 0.02059, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 15664.8, "quote_volume": 322.484222, "trades": 6, "taker_buy_quote": 206.665472}, {"ts": 1775055900000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 1313.0, "quote_volume": 27.02154, "trades": 1, "taker_buy_quote": 27.02154}, {"ts": 1775055960000, "open": 0.02059, "high": 0.02059, "low": 0.02057, "close": 0.02057, "volume": 5331.7, "quote_volume": 109.753543, "trades": 4, "taker_buy_quote": 39.417496}, {"ts": 1775056020000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 3759.7, "quote_volume": 77.391906, "trades": 3, "taker_buy_quote": 14.589162}, {"ts": 1775056080000, "open": 0.0206, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 16605.2, "quote_volume": 342.057922, "trades": 6, "taker_buy_quote": 83.409645}, {"ts": 1775056140000, "open": 0.02064, "high": 0.02065, "low": 0.02064, "close": 0.02065, "volume": 13522.9, "quote_volume": 279.150982, "trades": 3, "taker_buy_quote": 279.150982}, {"ts": 1775056200000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056260000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056320000, "open": 0.02066, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 13565.2, "quote_volume": 280.280508, "trades": 8, "taker_buy_quote": 230.280663}, {"ts": 1775056380000, "open": 0.02066, "high": 0.02071, "low": 0.02066, "close": 0.02071, "volume": 13548.8, "quote_volume": 280.177233, "trades": 5, "taker_buy_quote": 118.196635}, {"ts": 1775056440000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 722.4, "quote_volume": 14.932008, "trades": 1, "taker_buy_quote": 14.932008}, {"ts": 1775056500000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056560000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 1408.0, "quote_volume": 29.08224, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775056620000, "open": 0.02067, "high": 0.02069, "low": 0.02067, "close": 0.02069, "volume": 26000.0, "quote_volume": 537.706525, "trades": 6, "taker_buy_quote": 537.706525}, {"ts": 1775056680000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 4210.2, "quote_volume": 87.024834, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775056740000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056800000, "open": 0.02067, "high": 0.02067, "low": 0.02065, "close": 0.02065, "volume": 8998.1, "quote_volume": 185.920325, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775056860000, "open": 0.02065, "high": 0.02065, "low": 0.02061, "close": 0.02064, "volume": 43261.2, "quote_volume": 892.70469, "trades": 13, "taker_buy_quote": 322.6611}, {"ts": 1775056920000, "open": 0.02063, "high": 0.02067, "low": 0.02063, "close": 0.02067, "volume": 73936.0, "quote_volume": 1526.569179, "trades": 25, "taker_buy_quote": 1020.082881}, {"ts": 1775056980000, "open": 0.02068, "high": 0.02068, "low": 0.02067, "close": 0.02067, "volume": 5924.5, "quote_volume": 122.502483, "trades": 8, "taker_buy_quote": 89.064624}, {"ts": 1775057040000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057100000, "open": 0.02068, "high": 0.02068, "low": 0.02067, "close": 0.02067, "volume": 3984.2, "quote_volume": 82.390614, "trades": 4, "taker_buy_quote": 21.467334}, {"ts": 1775057160000, "open": 0.02067, "high": 0.02067, "low": 0.02064, "close": 0.02064, "volume": 11063.1, "quote_volume": 228.463707, "trades": 7, "taker_buy_quote": 6.079047}, {"ts": 1775057220000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 511.0, "quote_volume": 10.54704, "trades": 1, "taker_buy_quote": 10.54704}, {"ts": 1775057280000, "open": 0.02065, "high": 0.02065, "low": 0.02061, "close": 0.02061, "volume": 101800.1, "quote_volume": 2100.09784, "trades": 34, "taker_buy_quote": 119.999744}, {"ts": 1775057340000, "open": 0.02062, "high": 0.02062, "low": 0.0206, "close": 0.02061, "volume": 29176.8, "quote_volume": 601.251411, "trades": 8, "taker_buy_quote": 350.316138}, {"ts": 1775057400000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 24003.5, "quote_volume": 494.232065, "trades": 5, "taker_buy_quote": 272.350107}, {"ts": 1775057460000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 5625.0, "quote_volume": 115.875, "trades": 1, "taker_buy_quote": 115.875}, {"ts": 1775057520000, "open": 0.02062, "high": 0.02065, "low": 0.02062, "close": 0.02065, "volume": 2250.0, "quote_volume": 46.455, "trades": 2, "taker_buy_quote": 46.455}, {"ts": 1775057580000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 9199.6, "quote_volume": 190.007486, "trades": 4, "taker_buy_quote": 190.007486}, {"ts": 1775057640000, "open": 0.02066, "high": 0.02072, "low": 0.02066, "close": 0.02071, "volume": 113919.3, "quote_volume": 2357.173444, "trades": 38, "taker_buy_quote": 1995.479048}, {"ts": 1775057700000, "open": 0.02071, "high": 0.02076, "low": 0.02071, "close": 0.02076, "volume": 89583.3, "quote_volume": 1857.805325, "trades": 44, "taker_buy_quote": 1620.975077}, {"ts": 1775057760000, "open": 0.02074, "high": 0.02077, "low": 0.02074, "close": 0.02077, "volume": 25528.0, "quote_volume": 529.871692, "trades": 17, "taker_buy_quote": 207.038526}, {"ts": 1775057820000, "open": 0.02076, "high": 0.02078, "low": 0.02076, "close": 0.02078, "volume": 15342.9, "quote_volume": 318.643396, "trades": 15, "taker_buy_quote": 318.643396}, {"ts": 1775057880000, "open": 0.02076, "high": 0.0208, "low": 0.02073, "close": 0.0208, "volume": 27000.9, "quote_volume": 561.061393, "trades": 24, "taker_buy_quote": 468.781771}, {"ts": 1775057940000, "open": 0.02082, "high": 0.02082, "low": 0.02075, "close": 0.02078, "volume": 13700.6, "quote_volume": 284.962924, "trades": 11, "taker_buy_quote": 178.350314}, {"ts": 1775058000000, "open": 0.02076, "high": 0.02078, "low": 0.02076, "close": 0.02078, "volume": 3178.8, "quote_volume": 66.0387, "trades": 3, "taker_buy_quote": 58.932552}, {"ts": 1775058060000, "open": 0.02078, "high": 0.02078, "low": 0.02075, "close": 0.02076, "volume": 3187.7, "quote_volume": 66.197524, "trades": 5, "taker_buy_quote": 44.838914}, {"ts": 1775058120000, "open": 0.02073, "high": 0.02074, "low": 0.02073, "close": 0.02074, "volume": 2782.7, "quote_volume": 57.697869, "trades": 3, "taker_buy_quote": 48.533136}, {"ts": 1775058180000, "open": 0.02074, "high": 0.02078, "low": 0.02073, "close": 0.02077, "volume": 5340.0, "quote_volume": 110.887467, "trades": 7, "taker_buy_quote": 56.917156}, {"ts": 1775058240000, "open": 0.02077, "high": 0.02082, "low": 0.02077, "close": 0.02082, "volume": 290149.4, "quote_volume": 6029.412785, "trades": 16, "taker_buy_quote": 5966.298503}, {"ts": 1775058300000, "open": 0.02082, "high": 0.02083, "low": 0.02082, "close": 0.02083, "volume": 3474.8, "quote_volume": 72.360277, "trades": 2, "taker_buy_quote": 72.360277}, {"ts": 1775058360000, "open": 0.02082, "high": 0.02082, "low": 0.02079, "close": 0.02079, "volume": 19415.5, "quote_volume": 403.840231, "trades": 7, "taker_buy_quote": 74.075756}, {"ts": 1775058420000, "open": 0.02077, "high": 0.02078, "low": 0.02077, "close": 0.02078, "volume": 3649.0, "quote_volume": 75.801408, "trades": 2, "taker_buy_quote": 75.801408}, {"ts": 1775058480000, "open": 0.0208, "high": 0.02082, "low": 0.0208, "close": 0.02082, "volume": 4542.7, "quote_volume": 94.543794, "trades": 3, "taker_buy_quote": 94.543794}, {"ts": 1775058540000, "open": 0.02084, "high": 0.02084, "low": 0.02083, "close": 0.02084, "volume": 12065.5, "quote_volume": 251.38303, "trades": 9, "taker_buy_quote": 134.21428}, {"ts": 1775058600000, "open": 0.02085, "high": 0.02085, "low": 0.02082, "close": 0.02084, "volume": 3811.0, "quote_volume": 79.394886, "trades": 3, "taker_buy_quote": 41.5587}, {"ts": 1775058660000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02084, "volume": 2802.9, "quote_volume": 58.426731, "trades": 2, "taker_buy_quote": 58.426731}, {"ts": 1775058720000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02084, "volume": 73273.7, "quote_volume": 1527.161837, "trades": 11, "taker_buy_quote": 486.483093}, {"ts": 1775058780000, "open": 0.02085, "high": 0.02085, "low": 0.02083, "close": 0.02084, "volume": 27742.1, "quote_volume": 578.178822, "trades": 12, "taker_buy_quote": 476.108336}, {"ts": 1775058840000, "open": 0.02084, "high": 0.02086, "low": 0.02084, "close": 0.02086, "volume": 12896.4, "quote_volume": 268.827255, "trades": 8, "taker_buy_quote": 203.994015}, {"ts": 1775058900000, "open": 0.02085, "high": 0.02086, "low": 0.02085, "close": 0.02086, "volume": 11305.4, "quote_volume": 235.752516, "trades": 7, "taker_buy_quote": 235.752516}, {"ts": 1775058960000, "open": 0.02086, "high": 0.02086, "low": 0.02081, "close": 0.02084, "volume": 120221.3, "quote_volume": 2505.723721, "trades": 20, "taker_buy_quote": 233.709555}, {"ts": 1775059020000, "open": 0.02085, "high": 0.02086, "low": 0.02085, "close": 0.02086, "volume": 13362.4, "quote_volume": 278.70116, "trades": 6, "taker_buy_quote": 278.70116}, {"ts": 1775059080000, "open": 0.02086, "high": 0.02086, "low": 0.02085, "close": 0.02085, "volume": 24259.0, "quote_volume": 505.844642, "trades": 9, "taker_buy_quote": 368.149157}, {"ts": 1775059140000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02085, "volume": 12598.2, "quote_volume": 262.66047, "trades": 7, "taker_buy_quote": 237.65247}, {"ts": 1775059200000, "open": 0.02086, "high": 0.02093, "low": 0.02084, "close": 0.02093, "volume": 141325.5, "quote_volume": 2950.486517, "trades": 49, "taker_buy_quote": 1616.40018}, {"ts": 1775059260000, "open": 0.02093, "high": 0.02096, "low": 0.02092, "close": 0.02096, "volume": 73577.6, "quote_volume": 1540.294186, "trades": 16, "taker_buy_quote": 554.882286}, {"ts": 1775059320000, "open": 0.02096, "high": 0.02096, "low": 0.02092, "close": 0.02093, "volume": 42178.0, "quote_volume": 883.411593, "trades": 16, "taker_buy_quote": 303.553335}, {"ts": 1775059380000, "open": 0.02094, "high": 0.02098, "low": 0.02094, "close": 0.02098, "volume": 89870.7, "quote_volume": 1883.628124, "trades": 26, "taker_buy_quote": 1175.83718}, {"ts": 1775059440000, "open": 0.02099, "high": 0.021, "low": 0.02098, "close": 0.021, "volume": 111258.7, "quote_volume": 2336.102241, "trades": 28, "taker_buy_quote": 2336.102241}, {"ts": 1775059500000, "open": 0.02098, "high": 0.02104, "low": 0.02098, "close": 0.02102, "volume": 122846.4, "quote_volume": 2580.866342, "trades": 38, "taker_buy_quote": 2343.488965}, {"ts": 1775059560000, "open": 0.02102, "high": 0.02104, "low": 0.021, "close": 0.02104, "volume": 24290.2, "quote_volume": 510.767802, "trades": 11, "taker_buy_quote": 405.187262}, {"ts": 1775059620000, "open": 0.02103, "high": 0.02103, "low": 0.02099, "close": 0.02099, "volume": 64274.6, "quote_volume": 1350.115156, "trades": 16, "taker_buy_quote": 539.391362}, {"ts": 1775059680000, "open": 0.02097, "high": 0.02098, "low": 0.02096, "close": 0.02098, "volume": 25511.4, "quote_volume": 535.052069, "trades": 10, "taker_buy_quote": 236.746738}, {"ts": 1775059740000, "open": 0.02099, "high": 0.021, "low": 0.02096, "close": 0.02099, "volume": 96527.1, "quote_volume": 2025.507133, "trades": 24, "taker_buy_quote": 773.677299}, {"ts": 1775059800000, "open": 0.02098, "high": 0.021, "low": 0.02097, "close": 0.02098, "volume": 11874.0, "quote_volume": 249.135887, "trades": 5, "taker_buy_quote": 174.84509}, {"ts": 1775059860000, "open": 0.02097, "high": 0.02098, "low": 0.02095, "close": 0.02098, "volume": 29236.2, "quote_volume": 612.926066, "trades": 12, "taker_buy_quote": 391.053626}, {"ts": 1775059920000, "open": 0.02096, "high": 0.02096, "low": 0.02094, "close": 0.02094, "volume": 15111.6, "quote_volume": 316.505956, "trades": 4, "taker_buy_quote": 198.718456}, {"ts": 1775059980000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 14685.6, "quote_volume": 307.583987, "trades": 7, "taker_buy_quote": 174.250631}, {"ts": 1775060040000, "open": 0.02094, "high": 0.02094, "low": 0.02092, "close": 0.02092, "volume": 15266.2, "quote_volume": 319.50752, "trades": 7, "taker_buy_quote": 319.50752}, {"ts": 1775060100000, "open": 0.02094, "high": 0.02094, "low": 0.02091, "close": 0.02093, "volume": 25842.4, "quote_volume": 540.762285, "trades": 12, "taker_buy_quote": 440.644848}, {"ts": 1775060160000, "open": 0.02093, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 13439.7, "quote_volume": 281.247338, "trades": 7, "taker_buy_quote": 249.992858}, {"ts": 1775060220000, "open": 0.02092, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 27762.0, "quote_volume": 580.849741, "trades": 10, "taker_buy_quote": 381.185077}, {"ts": 1775060280000, "open": 0.02092, "high": 0.02096, "low": 0.02092, "close": 0.02094, "volume": 86920.2, "quote_volume": 1819.538048, "trades": 19, "taker_buy_quote": 1643.378594}, {"ts": 1775060340000, "open": 0.02094, "high": 0.02099, "low": 0.02094, "close": 0.02098, "volume": 17956.2, "quote_volume": 376.475512, "trades": 8, "taker_buy_quote": 339.611874}, {"ts": 1775060400000, "open": 0.02096, "high": 0.02102, "low": 0.02096, "close": 0.02102, "volume": 44404.6, "quote_volume": 931.932432, "trades": 15, "taker_buy_quote": 788.182332}, {"ts": 1775060460000, "open": 0.02102, "high": 0.02103, "low": 0.021, "close": 0.02102, "volume": 27061.8, "quote_volume": 568.766929, "trades": 13, "taker_buy_quote": 496.361029}, {"ts": 1775060520000, "open": 0.02102, "high": 0.02102, "low": 0.021, "close": 0.021, "volume": 23365.9, "quote_volume": 490.912934, "trades": 8, "taker_buy_quote": 240.714734}, {"ts": 1775060580000, "open": 0.02101, "high": 0.02101, "low": 0.02095, "close": 0.02098, "volume": 106847.4, "quote_volume": 2241.582659, "trades": 32, "taker_buy_quote": 1208.71249}, {"ts": 1775060640000, "open": 0.02097, "high": 0.02099, "low": 0.02094, "close": 0.02099, "volume": 42376.1, "quote_volume": 888.76154, "trades": 16, "taker_buy_quote": 762.698492}, {"ts": 1775060700000, "open": 0.02098, "high": 0.02099, "low": 0.02096, "close": 0.02099, "volume": 47939.3, "quote_volume": 1005.454105, "trades": 22, "taker_buy_quote": 909.851353}, {"ts": 1775060760000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 14002.2, "quote_volume": 293.866986, "trades": 5, "taker_buy_quote": 211.64217}, {"ts": 1775060820000, "open": 0.02099, "high": 0.02099, "low": 0.02096, "close": 0.02096, "volume": 15448.8, "quote_volume": 324.042553, "trades": 6, "taker_buy_quote": 324.042553}, {"ts": 1775060880000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 20839.8, "quote_volume": 436.962926, "trades": 8, "taker_buy_quote": 436.962926}, {"ts": 1775060940000, "open": 0.02096, "high": 0.02099, "low": 0.02096, "close": 0.02099, "volume": 70835.1, "quote_volume": 1485.935243, "trades": 22, "taker_buy_quote": 1250.022743}, {"ts": 1775061000000, "open": 0.02099, "high": 0.02103, "low": 0.02099, "close": 0.02102, "volume": 70564.4, "quote_volume": 1482.412193, "trades": 14, "taker_buy_quote": 1357.912336}, {"ts": 1775061060000, "open": 0.02104, "high": 0.02105, "low": 0.021, "close": 0.02101, "volume": 95117.9, "quote_volume": 2000.396212, "trades": 28, "taker_buy_quote": 714.697435}, {"ts": 1775061120000, "open": 0.02101, "high": 0.02103, "low": 0.02101, "close": 0.02103, "volume": 49944.4, "quote_volume": 1050.07041, "trades": 14, "taker_buy_quote": 805.039491}, {"ts": 1775061180000, "open": 0.02104, "high": 0.02107, "low": 0.02097, "close": 0.02102, "volume": 276808.2, "quote_volume": 5814.190517, "trades": 47, "taker_buy_quote": 977.67329}, {"ts": 1775061240000, "open": 0.02102, "high": 0.02105, "low": 0.02102, "close": 0.02105, "volume": 19445.5, "quote_volume": 409.005547, "trades": 7, "taker_buy_quote": 409.005547}, {"ts": 1775061300000, "open": 0.02106, "high": 0.02106, "low": 0.02102, "close": 0.02103, "volume": 51743.6, "quote_volume": 1088.228328, "trades": 15, "taker_buy_quote": 499.774994}, {"ts": 1775061360000, "open": 0.02103, "high": 0.02107, "low": 0.02103, "close": 0.02107, "volume": 58437.6, "quote_volume": 1229.556075, "trades": 16, "taker_buy_quote": 1111.149825}, {"ts": 1775061420000, "open": 0.02106, "high": 0.02107, "low": 0.02101, "close": 0.02101, "volume": 12669.0, "quote_volume": 266.722547, "trades": 6, "taker_buy_quote": 248.326952}, {"ts": 1775061480000, "open": 0.02099, "high": 0.021, "low": 0.02095, "close": 0.02095, "volume": 20072.0, "quote_volume": 421.181578, "trades": 11, "taker_buy_quote": 271.582814}, {"ts": 1775061540000, "open": 0.02093, "high": 0.02093, "low": 0.02088, "close": 0.02092, "volume": 260689.4, "quote_volume": 5448.511766, "trades": 49, "taker_buy_quote": 1714.738425}, {"ts": 1775061600000, "open": 0.02093, "high": 0.02098, "low": 0.02092, "close": 0.02096, "volume": 109528.8, "quote_volume": 2293.681486, "trades": 29, "taker_buy_quote": 1127.198919}, {"ts": 1775061660000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 10956.7, "quote_volume": 229.976367, "trades": 6, "taker_buy_quote": 229.976367}, {"ts": 1775061720000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 13711.1, "quote_volume": 287.735914, "trades": 6, "taker_buy_quote": 287.735914}, {"ts": 1775061780000, "open": 0.02099, "high": 0.02102, "low": 0.02099, "close": 0.02101, "volume": 11467.6, "quote_volume": 240.89283, "trades": 7, "taker_buy_quote": 240.89283}, {"ts": 1775061840000, "open": 0.02102, "high": 0.02102, "low": 0.02101, "close": 0.02102, "volume": 12919.4, "quote_volume": 271.539989, "trades": 7, "taker_buy_quote": 271.539989}, {"ts": 1775061900000, "open": 0.02102, "high": 0.02103, "low": 0.02098, "close": 0.02098, "volume": 22823.0, "quote_volume": 479.41889, "trades": 6, "taker_buy_quote": 257.066792}, {"ts": 1775061960000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 7845.2, "quote_volume": 164.513844, "trades": 4, "taker_buy_quote": 164.513844}, {"ts": 1775062020000, "open": 0.02098, "high": 0.02098, "low": 0.02094, "close": 0.02097, "volume": 24672.4, "quote_volume": 517.115042, "trades": 11, "taker_buy_quote": 388.621181}, {"ts": 1775062080000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02096, "volume": 13610.4, "quote_volume": 285.348092, "trades": 8, "taker_buy_quote": 241.353052}, {"ts": 1775062140000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 15575.2, "quote_volume": 326.870696, "trades": 6, "taker_buy_quote": 244.64588}, {"ts": 1775062200000, "open": 0.02099, "high": 0.02099, "low": 0.02096, "close": 0.02096, "volume": 15966.4, "quote_volume": 334.995062, "trades": 9, "taker_buy_quote": 172.987522}, {"ts": 1775062260000, "open": 0.02097, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 13837.2, "quote_volume": 290.034378, "trades": 7, "taker_buy_quote": 256.441053}, {"ts": 1775062320000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 11022.1, "quote_volume": 231.031028, "trades": 7, "taker_buy_quote": 209.035604}, {"ts": 1775062380000, "open": 0.02098, "high": 0.02098, "low": 0.02097, "close": 0.02098, "volume": 20334.8, "quote_volume": 426.528662, "trades": 9, "taker_buy_quote": 226.386788}, {"ts": 1775062440000, "open": 0.02099, "high": 0.02099, "low": 0.02097, "close": 0.02097, "volume": 21388.5, "quote_volume": 448.806658, "trades": 15, "taker_buy_quote": 271.145653}, {"ts": 1775062500000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 17695.0, "quote_volume": 371.396715, "trades": 12, "taker_buy_quote": 288.853885}, {"ts": 1775062560000, "open": 0.02099, "high": 0.021, "low": 0.02098, "close": 0.02098, "volume": 9630.8, "quote_volume": 202.114374, "trades": 5, "taker_buy_quote": 157.859162}, {"ts": 1775062620000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 7285.7, "quote_volume": 152.926843, "trades": 4, "taker_buy_quote": 152.926843}, {"ts": 1775062680000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 17703.4, "quote_volume": 371.417332, "trades": 8, "taker_buy_quote": 208.937722}, {"ts": 1775062740000, "open": 0.02098, "high": 0.021, "low": 0.02098, "close": 0.021, "volume": 15025.9, "quote_volume": 315.396794, "trades": 8, "taker_buy_quote": 309.699494}, {"ts": 1775062800000, "open": 0.02101, "high": 0.02102, "low": 0.021, "close": 0.02102, "volume": 18184.4, "quote_volume": 382.063069, "trades": 9, "taker_buy_quote": 252.346519}, {"ts": 1775062860000, "open": 0.02102, "high": 0.02103, "low": 0.02102, "close": 0.02103, "volume": 20292.3, "quote_volume": 426.578388, "trades": 6, "taker_buy_quote": 308.340888}, {"ts": 1775062920000, "open": 0.02103, "high": 0.02103, "low": 0.021, "close": 0.02103, "volume": 31334.8, "quote_volume": 658.669971, "trades": 12, "taker_buy_quote": 254.705861}, {"ts": 1775062980000, "open": 0.02102, "high": 0.02104, "low": 0.02101, "close": 0.02102, "volume": 155712.9, "quote_volume": 3274.290766, "trades": 35, "taker_buy_quote": 2639.118871}, {"ts": 1775063040000, "open": 0.02102, "high": 0.02106, "low": 0.02102, "close": 0.02106, "volume": 19267.7, "quote_volume": 405.435179, "trades": 12, "taker_buy_quote": 405.435179}, {"ts": 1775063100000, "open": 0.02107, "high": 0.02108, "low": 0.02104, "close": 0.02105, "volume": 39924.7, "quote_volume": 841.147278, "trades": 14, "taker_buy_quote": 678.633888}, {"ts": 1775063160000, "open": 0.02105, "high": 0.02107, "low": 0.02104, "close": 0.02107, "volume": 10190.1, "quote_volume": 214.517067, "trades": 5, "taker_buy_quote": 170.522427}, {"ts": 1775063220000, "open": 0.02106, "high": 0.02108, "low": 0.02104, "close": 0.02105, "volume": 11034.2, "quote_volume": 232.427825, "trades": 8, "taker_buy_quote": 68.816433}, {"ts": 1775063280000, "open": 0.02105, "high": 0.02105, "low": 0.02095, "close": 0.02096, "volume": 233369.0, "quote_volume": 4897.802455, "trades": 40, "taker_buy_quote": 97.907649}, {"ts": 1775063340000, "open": 0.02097, "high": 0.02098, "low": 0.02097, "close": 0.02098, "volume": 8355.3, "quote_volume": 175.261683, "trades": 5, "taker_buy_quote": 175.261683}, {"ts": 1775063400000, "open": 0.02096, "high": 0.02096, "low": 0.02091, "close": 0.02091, "volume": 116614.2, "quote_volume": 2441.836924, "trades": 13, "taker_buy_quote": 107.015764}, {"ts": 1775063460000, "open": 0.02092, "high": 0.02096, "low": 0.02092, "close": 0.02096, "volume": 14981.8, "quote_volume": 313.570731, "trades": 6, "taker_buy_quote": 313.570731}, {"ts": 1775063520000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 3817.5, "quote_volume": 79.976625, "trades": 2, "taker_buy_quote": 79.976625}, {"ts": 1775063580000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 3328.5, "quote_volume": 69.665505, "trades": 2, "taker_buy_quote": 69.665505}, {"ts": 1775063640000, "open": 0.02093, "high": 0.02094, "low": 0.02093, "close": 0.02094, "volume": 44679.7, "quote_volume": 935.155073, "trades": 8, "taker_buy_quote": 379.344272}, {"ts": 1775063700000, "open": 0.02094, "high": 0.02095, "low": 0.02093, "close": 0.02095, "volume": 20807.6, "quote_volume": 435.758305, "trades": 13, "taker_buy_quote": 328.024153}, {"ts": 1775063760000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 2976.0, "quote_volume": 62.3472, "trades": 3, "taker_buy_quote": 62.3472}, {"ts": 1775063820000, "open": 0.02095, "high": 0.02095, "low": 0.02093, "close": 0.02094, "volume": 16465.5, "quote_volume": 344.775075, "trades": 10, "taker_buy_quote": 77.854864}, {"ts": 1775063880000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 4282.9, "quote_volume": 89.683926, "trades": 3, "taker_buy_quote": 89.683926}, {"ts": 1775063940000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 2658.4, "quote_volume": 55.69348, "trades": 3, "taker_buy_quote": 55.69348}, {"ts": 1775064000000, "open": 0.02093, "high": 0.02094, "low": 0.02092, "close": 0.02093, "volume": 66386.0, "quote_volume": 1389.428766, "trades": 8, "taker_buy_quote": 95.832797}, {"ts": 1775064060000, "open": 0.02091, "high": 0.02091, "low": 0.02088, "close": 0.02088, "volume": 47916.4, "quote_volume": 1001.350757, "trades": 14, "taker_buy_quote": 109.755598}, {"ts": 1775064120000, "open": 0.02088, "high": 0.02091, "low": 0.02088, "close": 0.02091, "volume": 68069.2, "quote_volume": 1421.986722, "trades": 11, "taker_buy_quote": 1421.986722}, {"ts": 1775064180000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 4529.5, "quote_volume": 94.711845, "trades": 4, "taker_buy_quote": 94.711845}, {"ts": 1775064240000, "open": 0.02091, "high": 0.02093, "low": 0.02091, "close": 0.02093, "volume": 9880.7, "quote_volume": 206.738227, "trades": 5, "taker_buy_quote": 124.748563}, {"ts": 1775064300000, "open": 0.02094, "high": 0.02097, "low": 0.02094, "close": 0.02097, "volume": 177670.4, "quote_volume": 3723.257266, "trades": 21, "taker_buy_quote": 1869.303346}, {"ts": 1775064360000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 3692.5, "quote_volume": 77.421022, "trades": 2, "taker_buy_quote": 77.421022}, {"ts": 1775064420000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 24868.2, "quote_volume": 521.021363, "trades": 10, "taker_buy_quote": 85.382873}, {"ts": 1775064480000, "open": 0.02095, "high": 0.02095, "low": 0.02091, "close": 0.02093, "volume": 79387.8, "quote_volume": 1660.563333, "trades": 14, "taker_buy_quote": 541.714224}, {"ts": 1775064540000, "open": 0.02094, "high": 0.02094, "low": 0.02092, "close": 0.02092, "volume": 6810.3, "quote_volume": 142.543542, "trades": 4, "taker_buy_quote": 75.453102}, {"ts": 1775064600000, "open": 0.02094, "high": 0.02094, "low": 0.02093, "close": 0.02093, "volume": 9324.3, "quote_volume": 195.194195, "trades": 5, "taker_buy_quote": 117.516686}, {"ts": 1775064660000, "open": 0.02095, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 8000.1, "quote_volume": 167.618449, "trades": 4, "taker_buy_quote": 167.618449}, {"ts": 1775064720000, "open": 0.02096, "high": 0.02098, "low": 0.02096, "close": 0.02098, "volume": 3602.6, "quote_volume": 75.55337, "trades": 2, "taker_buy_quote": 75.55337}, {"ts": 1775064780000, "open": 0.02098, "high": 0.02102, "low": 0.02098, "close": 0.02101, "volume": 32337.7, "quote_volume": 679.224573, "trades": 12, "taker_buy_quote": 247.889391}, {"ts": 1775064840000, "open": 0.02102, "high": 0.02104, "low": 0.021, "close": 0.021, "volume": 71383.2, "quote_volume": 1500.473018, "trades": 29, "taker_buy_quote": 700.063261}, {"ts": 1775064900000, "open": 0.02101, "high": 0.02102, "low": 0.02098, "close": 0.02098, "volume": 97474.5, "quote_volume": 2045.51269, "trades": 22, "taker_buy_quote": 74.383919}, {"ts": 1775064960000, "open": 0.02099, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 89191.1, "quote_volume": 1872.277237, "trades": 12, "taker_buy_quote": 1436.055084}, {"ts": 1775065020000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 5580.3, "quote_volume": 117.231628, "trades": 4, "taker_buy_quote": 95.234128}, {"ts": 1775065080000, "open": 0.02101, "high": 0.02103, "low": 0.02099, "close": 0.02101, "volume": 69347.3, "quote_volume": 1457.138744, "trades": 24, "taker_buy_quote": 905.543391}, {"ts": 1775065140000, "open": 0.02102, "high": 0.02103, "low": 0.02102, "close": 0.02103, "volume": 2905.2, "quote_volume": 61.085519, "trades": 2, "taker_buy_quote": 61.085519}, {"ts": 1775065200000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02102, "volume": 5852.5, "quote_volume": 123.049638, "trades": 4, "taker_buy_quote": 123.049638}, {"ts": 1775065260000, "open": 0.02102, "high": 0.02102, "low": 0.021, "close": 0.021, "volume": 43543.8, "quote_volume": 914.852886, "trades": 6, "taker_buy_quote": 103.6862}, {"ts": 1775065320000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 3871.8, "quote_volume": 81.32734, "trades": 4, "taker_buy_quote": 81.32734}, {"ts": 1775065380000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 3012.3, "quote_volume": 63.288423, "trades": 3, "taker_buy_quote": 63.288423}, {"ts": 1775065440000, "open": 0.02101, "high": 0.02102, "low": 0.021, "close": 0.021, "volume": 7769.4, "quote_volume": 163.245394, "trades": 7, "taker_buy_quote": 115.239394}, {"ts": 1775065500000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 6432.0, "quote_volume": 135.072, "trades": 3, "taker_buy_quote": 41.0046}, {"ts": 1775065560000, "open": 0.021, "high": 0.021, "low": 0.02098, "close": 0.02098, "volume": 6931.9, "quote_volume": 145.482318, "trades": 5, "taker_buy_quote": 115.6047}, {"ts": 1775065620000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 16380.6, "quote_volume": 343.807824, "trades": 7, "taker_buy_quote": 299.812764}, {"ts": 1775065680000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 6695.1, "quote_volume": 140.611696, "trades": 4, "taker_buy_quote": 140.611696}, {"ts": 1775065740000, "open": 0.02102, "high": 0.02102, "low": 0.02099, "close": 0.02099, "volume": 17056.2, "quote_volume": 358.228318, "trades": 10, "taker_buy_quote": 162.652236}, {"ts": 1775065800000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 7741.4, "quote_volume": 162.467841, "trades": 6, "taker_buy_quote": 111.811631}, {"ts": 1775065860000, "open": 0.02098, "high": 0.02099, "low": 0.02096, "close": 0.02096, "volume": 56049.9, "quote_volume": 1176.408813, "trades": 9, "taker_buy_quote": 131.264767}, {"ts": 1775065920000, "open": 0.02098, "high": 0.02102, "low": 0.02098, "close": 0.02102, "volume": 53555.4, "quote_volume": 1124.425941, "trades": 15, "taker_buy_quote": 1080.431001}, {"ts": 1775065980000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 4558.5, "quote_volume": 95.865255, "trades": 3, "taker_buy_quote": 95.865255}, {"ts": 1775066040000, "open": 0.02102, "high": 0.02102, "low": 0.02101, "close": 0.02101, "volume": 9630.9, "quote_volume": 202.39933, "trades": 6, "taker_buy_quote": 113.762342}, {"ts": 1775066100000, "open": 0.021, "high": 0.02101, "low": 0.02098, "close": 0.02099, "volume": 11294.5, "quote_volume": 237.147633, "trades": 8, "taker_buy_quote": 53.040553}, {"ts": 1775066160000, "open": 0.02099, "high": 0.021, "low": 0.02098, "close": 0.02098, "volume": 12175.9, "quote_volume": 255.555211, "trades": 10, "taker_buy_quote": 85.424591}, {"ts": 1775066220000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 3482.3, "quote_volume": 73.093477, "trades": 4, "taker_buy_quote": 73.093477}, {"ts": 1775066280000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 2393.2, "quote_volume": 50.220743, "trades": 2, "taker_buy_quote": 50.220743}, {"ts": 1775066340000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 2005.3, "quote_volume": 42.031088, "trades": 3, "taker_buy_quote": 42.031088}, {"ts": 1775066400000, "open": 0.02096, "high": 0.02097, "low": 0.02095, "close": 0.02097, "volume": 5790.0, "quote_volume": 121.356671, "trades": 4, "taker_buy_quote": 69.635311}, {"ts": 1775066460000, "open": 0.02098, "high": 0.02099, "low": 0.02096, "close": 0.02096, "volume": 122317.2, "quote_volume": 2564.568463, "trades": 16, "taker_buy_quote": 2039.559217}, {"ts": 1775066520000, "open": 0.02098, "high": 0.02098, "low": 0.02095, "close": 0.02096, "volume": 30654.6, "quote_volume": 642.33263, "trades": 10, "taker_buy_quote": 123.93326}, {"ts": 1775066580000, "open": 0.02096, "high": 0.02097, "low": 0.02095, "close": 0.02095, "volume": 55510.2, "quote_volume": 1163.121739, "trades": 15, "taker_buy_quote": 430.172252}, {"ts": 1775066640000, "open": 0.02093, "high": 0.02101, "low": 0.02093, "close": 0.02101, "volume": 61310.3, "quote_volume": 1286.234045, "trades": 17, "taker_buy_quote": 666.528236}, {"ts": 1775066700000, "open": 0.02101, "high": 0.02106, "low": 0.02101, "close": 0.02103, "volume": 109754.6, "quote_volume": 2308.404052, "trades": 28, "taker_buy_quote": 1668.810475}, {"ts": 1775066760000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 16962.3, "quote_volume": 356.818153, "trades": 8, "taker_buy_quote": 356.818153}, {"ts": 1775066820000, "open": 0.02104, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 52358.7, "quote_volume": 1101.13438, "trades": 5, "taker_buy_quote": 102.137878}, {"ts": 1775066880000, "open": 0.02103, "high": 0.02103, "low": 0.02102, "close": 0.02103, "volume": 4035.6, "quote_volume": 84.865356, "trades": 5, "taker_buy_quote": 77.903532}, {"ts": 1775066940000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 4133.1, "quote_volume": 86.805158, "trades": 3, "taker_buy_quote": 86.805158}, {"ts": 1775067000000, "open": 0.02101, "high": 0.02101, "low": 0.02101, "close": 0.02101, "volume": 1995.3, "quote_volume": 41.921253, "trades": 3, "taker_buy_quote": 41.921253}, {"ts": 1775067060000, "open": 0.021, "high": 0.02101, "low": 0.021, "close": 0.02101, "volume": 2324.1, "quote_volume": 48.815164, "trades": 2, "taker_buy_quote": 48.815164}, {"ts": 1775067120000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 14138.5, "quote_volume": 296.925193, "trades": 5, "taker_buy_quote": 296.925193}, {"ts": 1775067180000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 36577.2, "quote_volume": 767.627153, "trades": 11, "taker_buy_quote": 723.632113}, {"ts": 1775067240000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 100162.7, "quote_volume": 2101.421654, "trades": 13, "taker_buy_quote": 1102.125372}, {"ts": 1775067300000, "open": 0.02097, "high": 0.02098, "low": 0.0209, "close": 0.02091, "volume": 28172.0, "quote_volume": 589.554995, "trades": 11, "taker_buy_quote": 206.487013}, {"ts": 1775067360000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02089, "volume": 18150.0, "quote_volume": 379.153463, "trades": 10, "taker_buy_quote": 224.68337}, {"ts": 1775067420000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 5670.9, "quote_volume": 118.465101, "trades": 4, "taker_buy_quote": 118.465101}, {"ts": 1775067480000, "open": 0.02089, "high": 0.02091, "low": 0.02087, "close": 0.02089, "volume": 46564.0, "quote_volume": 972.962713, "trades": 13, "taker_buy_quote": 931.752811}, {"ts": 1775067540000, "open": 0.02089, "high": 0.0209, "low": 0.02087, "close": 0.02087, "volume": 9945.5, "quote_volume": 207.69365, "trades": 5, "taker_buy_quote": 185.120658}, {"ts": 1775067600000, "open": 0.02088, "high": 0.02089, "low": 0.02083, "close": 0.02083, "volume": 123514.3, "quote_volume": 2576.99403, "trades": 20, "taker_buy_quote": 211.161501}, {"ts": 1775067660000, "open": 0.02084, "high": 0.02084, "low": 0.0208, "close": 0.02083, "volume": 375332.4, "quote_volume": 7811.041149, "trades": 37, "taker_buy_quote": 3914.741548}, {"ts": 1775067720000, "open": 0.02082, "high": 0.02086, "low": 0.02081, "close": 0.02085, "volume": 74857.5, "quote_volume": 1559.713876, "trades": 23, "taker_buy_quote": 1130.01068}, {"ts": 1775067780000, "open": 0.02085, "high": 0.02085, "low": 0.02083, "close": 0.02083, "volume": 6272.7, "quote_volume": 130.744471, "trades": 3, "taker_buy_quote": 130.744471}, {"ts": 1775067840000, "open": 0.02083, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 18298.8, "quote_volume": 380.91456, "trades": 6, "taker_buy_quote": 337.020027}, {"ts": 1775067900000, "open": 0.02082, "high": 0.02084, "low": 0.02082, "close": 0.02083, "volume": 49403.8, "quote_volume": 1028.850232, "trades": 16, "taker_buy_quote": 891.479872}, {"ts": 1775067960000, "open": 0.02083, "high": 0.02087, "low": 0.02082, "close": 0.02087, "volume": 36678.7, "quote_volume": 764.486005, "trades": 8, "taker_buy_quote": 598.550569}, {"ts": 1775068020000, "open": 0.02087, "high": 0.02088, "low": 0.02087, "close": 0.02087, "volume": 13835.5, "quote_volume": 288.765093, "trades": 7, "taker_buy_quote": 255.181089}, {"ts": 1775068080000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 6255.8, "quote_volume": 130.558546, "trades": 4, "taker_buy_quote": 130.558546}, {"ts": 1775068140000, "open": 0.02087, "high": 0.02088, "low": 0.02087, "close": 0.02087, "volume": 3945.5, "quote_volume": 82.347167, "trades": 5, "taker_buy_quote": 82.347167}, {"ts": 1775068200000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 15317.2, "quote_volume": 319.516792, "trades": 5, "taker_buy_quote": 319.516792}, {"ts": 1775068260000, "open": 0.02086, "high": 0.02087, "low": 0.02086, "close": 0.02087, "volume": 8723.2, "quote_volume": 182.026343, "trades": 4, "taker_buy_quote": 182.026343}, {"ts": 1775068320000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 1928.1, "quote_volume": 40.239447, "trades": 2, "taker_buy_quote": 40.239447}, {"ts": 1775068380000, "open": 0.02087, "high": 0.02087, "low": 0.02086, "close": 0.02086, "volume": 5589.8, "quote_volume": 116.630566, "trades": 5, "taker_buy_quote": 116.630566}, {"ts": 1775068440000, "open": 0.02086, "high": 0.02093, "low": 0.02086, "close": 0.02093, "volume": 76574.4, "quote_volume": 1600.3416, "trades": 19, "taker_buy_quote": 1600.3416}, {"ts": 1775068500000, "open": 0.02094, "high": 0.02097, "low": 0.02094, "close": 0.02097, "volume": 99043.6, "quote_volume": 2075.711167, "trades": 22, "taker_buy_quote": 1732.289392}, {"ts": 1775068560000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 3265.1, "quote_volume": 68.501798, "trades": 3, "taker_buy_quote": 68.501798}, {"ts": 1775068620000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 72272.3, "quote_volume": 1514.588173, "trades": 7, "taker_buy_quote": 344.407525}, {"ts": 1775068680000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 8635.7, "quote_volume": 181.004272, "trades": 4, "taker_buy_quote": 181.004272}, {"ts": 1775068740000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 6839.7, "quote_volume": 143.333384, "trades": 5, "taker_buy_quote": 87.338224}, {"ts": 1775068800000, "open": 0.02096, "high": 0.02097, "low": 0.02096, "close": 0.02097, "volume": 10169.4, "quote_volume": 213.165682, "trades": 5, "taker_buy_quote": 213.165682}, {"ts": 1775068860000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 40828.0, "quote_volume": 856.97972, "trades": 8, "taker_buy_quote": 856.97972}, {"ts": 1775068920000, "open": 0.02099, "high": 0.02099, "low": 0.02097, "close": 0.02097, "volume": 2368.3, "quote_volume": 49.681423, "trades": 2, "taker_buy_quote": 49.681423}, {"ts": 1775068980000, "open": 0.02095, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 8300.7, "quote_volume": 173.93307, "trades": 3, "taker_buy_quote": 70.01688}, {"ts": 1775069040000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 3397.4, "quote_volume": 71.197034, "trades": 3, "taker_buy_quote": 71.197034}, {"ts": 1775069100000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 3481.5, "quote_volume": 72.937425, "trades": 3, "taker_buy_quote": 72.937425}, {"ts": 1775069160000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 51063.4, "quote_volume": 1069.276586, "trades": 6, "taker_buy_quote": 70.951616}, {"ts": 1775069220000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02095, "volume": 18270.3, "quote_volume": 382.694675, "trades": 9, "taker_buy_quote": 220.680089}, {"ts": 1775069280000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02097, "volume": 9733.6, "quote_volume": 203.967084, "trades": 7, "taker_buy_quote": 203.967084}, {"ts": 1775069340000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 5517.5, "quote_volume": 115.662783, "trades": 3, "taker_buy_quote": 33.516351}, {"ts": 1775069400000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 19665.2, "quote_volume": 411.98594, "trades": 4, "taker_buy_quote": 117.84375}, {"ts": 1775069460000, "open": 0.02094, "high": 0.02094, "low": 0.02089, "close": 0.02089, "volume": 101027.1, "quote_volume": 2113.835795, "trades": 11, "taker_buy_quote": 16.094484}, {"ts": 1775069520000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02089, "volume": 77687.5, "quote_volume": 1621.841721, "trades": 10, "taker_buy_quote": 367.919501}, {"ts": 1775069580000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 5625.0, "quote_volume": 117.50625, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775069640000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 13164.8, "quote_volume": 275.012672, "trades": 4, "taker_buy_quote": 193.140584}, {"ts": 1775069700000, "open": 0.02089, "high": 0.02089, "low": 0.02088, "close": 0.02088, "volume": 55691.1, "quote_volume": 1162.86936, "trades": 4, "taker_buy_quote": 81.872088}, {"ts": 1775069760000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 1304.0, "quote_volume": 27.1884, "trades": 2, "taker_buy_quote": 27.1884}, {"ts": 1775069820000, "open": 0.02084, "high": 0.02084, "low": 0.02082, "close": 0.02082, "volume": 52549.1, "quote_volume": 1094.54333, "trades": 13, "taker_buy_quote": 409.18298}, {"ts": 1775069880000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 7410.9, "quote_volume": 154.307904, "trades": 2, "taker_buy_quote": 27.008178}, {"ts": 1775069940000, "open": 0.02083, "high": 0.02084, "low": 0.02083, "close": 0.02083, "volume": 43168.2, "quote_volume": 899.243407, "trades": 12, "taker_buy_quote": 509.899462}, {"ts": 1775070000000, "open": 0.02084, "high": 0.02084, "low": 0.02083, "close": 0.02083, "volume": 4096.2, "quote_volume": 85.330987, "trades": 2, "taker_buy_quote": 14.881844}, {"ts": 1775070060000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 6413.1, "quote_volume": 133.520742, "trades": 4, "taker_buy_quote": 133.520742}, {"ts": 1775070120000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 16309.3, "quote_volume": 339.621509, "trades": 3, "taker_buy_quote": 246.014789}, {"ts": 1775070180000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 11972.6, "quote_volume": 249.269532, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775070240000, "open": 0.02082, "high": 0.02082, "low": 0.0208, "close": 0.02081, "volume": 71606.9, "quote_volume": 1490.583497, "trades": 8, "taker_buy_quote": 117.05625}, {"ts": 1775070300000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 6371.2, "quote_volume": 132.648384, "trades": 2, "taker_buy_quote": 132.648384}, {"ts": 1775070360000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 15212.1, "quote_volume": 316.868043, "trades": 3, "taker_buy_quote": 117.16875}, {"ts": 1775070420000, "open": 0.0208, "high": 0.02082, "low": 0.02079, "close": 0.02082, "volume": 54974.3, "quote_volume": 1143.705677, "trades": 14, "taker_buy_quote": 1006.057178}, {"ts": 1775070480000, "open": 0.0208, "high": 0.0208, "low": 0.02078, "close": 0.02078, "volume": 1305.8, "quote_volume": 27.14168, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775070540000, "open": 0.02078, "high": 0.02078, "low": 0.02072, "close": 0.02073, "volume": 128043.0, "quote_volume": 2658.316453, "trades": 25, "taker_buy_quote": 701.43424}, {"ts": 1775070600000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02072, "volume": 10074.0, "quote_volume": 208.739069, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775070660000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 1287.1, "quote_volume": 26.681583, "trades": 1, "taker_buy_quote": 26.681583}, {"ts": 1775070720000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 5671.2, "quote_volume": 117.507264, "trades": 4, "taker_buy_quote": 36.30144}, {"ts": 1775070780000, "open": 0.02072, "high": 0.02074, "low": 0.02072, "close": 0.02074, "volume": 10752.8, "quote_volume": 222.895071, "trades": 8, "taker_buy_quote": 186.902875}, {"ts": 1775070840000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070900000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 1424.0, "quote_volume": 29.53376, "trades": 1, "taker_buy_quote": 29.53376}, {"ts": 1775070960000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 16709.2, "quote_volume": 346.548808, "trades": 6, "taker_buy_quote": 346.548808}, {"ts": 1775071020000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 1485.8, "quote_volume": 30.845208, "trades": 1, "taker_buy_quote": 30.845208}, {"ts": 1775071080000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 1142.2, "quote_volume": 23.723494, "trades": 1, "taker_buy_quote": 23.723494}, {"ts": 1775071140000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 2550.0, "quote_volume": 52.983708, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775071200000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 966.1, "quote_volume": 20.085219, "trades": 1, "taker_buy_quote": 20.085219}, {"ts": 1775071260000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 807.3, "quote_volume": 16.79184, "trades": 1, "taker_buy_quote": 16.79184}, {"ts": 1775071320000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 3999.6, "quote_volume": 83.19168, "trades": 1, "taker_buy_quote": 83.19168}, {"ts": 1775071380000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 735.1, "quote_volume": 15.297431, "trades": 1, "taker_buy_quote": 15.297431}, {"ts": 1775071440000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071500000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071560000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 23606.4, "quote_volume": 491.270907, "trades": 7, "taker_buy_quote": 491.270907}, {"ts": 1775071620000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02083, "volume": 13266.0, "quote_volume": 276.31062, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775071680000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071740000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071800000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071860000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 1312.8, "quote_volume": 27.37188, "trades": 1, "taker_buy_quote": 27.37188}, {"ts": 1775071920000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 379.9, "quote_volume": 7.928513, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775071980000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072040000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072100000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072160000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072220000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02089, "volume": 6933.8, "quote_volume": 144.841768, "trades": 3, "taker_buy_quote": 133.746136}, {"ts": 1775072280000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02092, "volume": 6100.1, "quote_volume": 127.557842, "trades": 2, "taker_buy_quote": 127.557842}, {"ts": 1775072340000, "open": 0.02091, "high": 0.02094, "low": 0.02091, "close": 0.02094, "volume": 31847.0, "quote_volume": 666.26725, "trades": 5, "taker_buy_quote": 632.0794}, {"ts": 1775072400000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072460000, "open": 0.02094, "high": 0.02094, "low": 0.02092, "close": 0.02093, "volume": 21753.5, "quote_volume": 455.428386, "trades": 11, "taker_buy_quote": 155.477406}, {"ts": 1775072520000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 28887.3, "quote_volume": 604.900062, "trades": 9, "taker_buy_quote": 310.898274}, {"ts": 1775072580000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072640000, "open": 0.02093, "high": 0.02094, "low": 0.02093, "close": 0.02094, "volume": 11549.8, "quote_volume": 241.849843, "trades": 3, "taker_buy_quote": 117.848226}, {"ts": 1775072700000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072760000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 4496.0, "quote_volume": 94.23616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072820000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072880000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072940000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073000000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 5998.9, "quote_volume": 125.733205, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775073060000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073120000, "open": 0.02096, "high": 0.02096, "low": 0.02092, "close": 0.02093, "volume": 143384.7, "quote_volume": 3001.423844, "trades": 26, "taker_buy_quote": 876.158369}, {"ts": 1775073180000, "open": 0.02093, "high": 0.02093, "low": 0.02092, "close": 0.02093, "volume": 40718.2, "quote_volume": 851.937244, "trades": 9, "taker_buy_quote": 117.73125}, {"ts": 1775073240000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073300000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 27581.0, "quote_volume": 577.82195, "trades": 9, "taker_buy_quote": 459.9782}, {"ts": 1775073360000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 7728.0, "quote_volume": 161.82432, "trades": 2, "taker_buy_quote": 81.5613}, {"ts": 1775073420000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073480000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073540000, "open": 0.02095, "high": 0.02095, "low": 0.02092, "close": 0.02092, "volume": 11501.9, "quote_volume": 240.806595, "trades": 7, "taker_buy_quote": 82.743235}, {"ts": 1775073600000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 10104.3, "quote_volume": 211.586429, "trades": 2, "taker_buy_quote": 211.586429}, {"ts": 1775073660000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 2244.3, "quote_volume": 47.062971, "trades": 1, "taker_buy_quote": 47.062971}, {"ts": 1775073720000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 8705.8, "quote_volume": 182.560626, "trades": 5, "taker_buy_quote": 104.713695}, {"ts": 1775073780000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 5625.0, "quote_volume": 117.61875, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775073840000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02088, "volume": 20206.8, "quote_volume": 422.077369, "trades": 7, "taker_buy_quote": 117.45}, {"ts": 1775073900000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 14590.1, "quote_volume": 304.93309, "trades": 4, "taker_buy_quote": 141.11053}, {"ts": 1775073960000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074020000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074080000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 472.7, "quote_volume": 9.888884, "trades": 1, "taker_buy_quote": 9.888884}, {"ts": 1775074140000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 291.5, "quote_volume": 6.08069, "trades": 1, "taker_buy_quote": 6.08069}, {"ts": 1775074200000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 133898.6, "quote_volume": 2790.446824, "trades": 10, "taker_buy_quote": 1488.524092}, {"ts": 1775074260000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074320000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074380000, "open": 0.02085, "high": 0.02085, "low": 0.02084, "close": 0.02084, "volume": 12021.6, "quote_volume": 250.586394, "trades": 3, "taker_buy_quote": 133.305144}, {"ts": 1775074440000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074500000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 1535.9, "quote_volume": 31.992797, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775074560000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 10585.2, "quote_volume": 220.440114, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775074620000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074680000, "open": 0.02081, "high": 0.02084, "low": 0.02081, "close": 0.02084, "volume": 111803.5, "quote_volume": 2326.80876, "trades": 9, "taker_buy_quote": 161.259611}, {"ts": 1775074740000, "open": 0.02085, "high": 0.02089, "low": 0.02085, "close": 0.02089, "volume": 145197.0, "quote_volume": 3032.405263, "trades": 30, "taker_buy_quote": 1246.012973}, {"ts": 1775074800000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 4771.4, "quote_volume": 99.674546, "trades": 2, "taker_buy_quote": 17.802458}, {"ts": 1775074860000, "open": 0.02087, "high": 0.02087, "low": 0.02087, "close": 0.02087, "volume": 4496.0, "quote_volume": 93.83152, "trades": 1, "taker_buy_quote": 93.83152}, {"ts": 1775074920000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 3919.2, "quote_volume": 81.832896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775074980000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075040000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 2797.8, "quote_volume": 58.278174, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775075100000, "open": 0.02086, "high": 0.02086, "low": 0.02085, "close": 0.02085, "volume": 7838.4, "quote_volume": 163.469832, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775075160000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075220000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075280000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075340000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075400000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075460000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075520000, "open": 0.0208, "high": 0.0208, "low": 0.02072, "close": 0.02075, "volume": 124463.0, "quote_volume": 2583.892376, "trades": 29, "taker_buy_quote": 476.927925}, {"ts": 1775075580000, "open": 0.02075, "high": 0.02077, "low": 0.02074, "close": 0.02074, "volume": 70106.6, "quote_volume": 1455.076975, "trades": 23, "taker_buy_quote": 546.761747}, {"ts": 1775075640000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 1098.3, "quote_volume": 22.778742, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775075700000, "open": 0.02079, "high": 0.0208, "low": 0.02079, "close": 0.0208, "volume": 13067.1, "quote_volume": 271.713078, "trades": 3, "taker_buy_quote": 190.23291}, {"ts": 1775075760000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075820000, "open": 0.02081, "high": 0.02081, "low": 0.0208, "close": 0.0208, "volume": 5662.4, "quote_volume": 117.80979, "trades": 4, "taker_buy_quote": 66.32147}, {"ts": 1775075880000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 311.2, "quote_volume": 6.469848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775075940000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 3869.8, "quote_volume": 80.414444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775076000000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076060000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076120000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 1800.0, "quote_volume": 37.368, "trades": 1, "taker_buy_quote": 37.368}, {"ts": 1775076180000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 2101.0, "quote_volume": 43.57474, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775076240000, "open": 0.02076, "high": 0.02076, "low": 0.02074, "close": 0.02074, "volume": 45573.8, "quote_volume": 945.530193, "trades": 13, "taker_buy_quote": 439.064081}, {"ts": 1775076300000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076360000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 4218.6, "quote_volume": 87.409392, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775076420000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 998.7, "quote_volume": 20.703051, "trades": 1, "taker_buy_quote": 20.703051}, {"ts": 1775076480000, "open": 0.02073, "high": 0.02078, "low": 0.02073, "close": 0.02078, "volume": 148352.4, "quote_volume": 3079.953795, "trades": 65, "taker_buy_quote": 2454.084443}, {"ts": 1775076540000, "open": 0.02076, "high": 0.02081, "low": 0.02076, "close": 0.02081, "volume": 150659.6, "quote_volume": 3131.622079, "trades": 67, "taker_buy_quote": 2622.076279}, {"ts": 1775076600000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 31356.1, "quote_volume": 652.841005, "trades": 15, "taker_buy_quote": 608.946472}, {"ts": 1775076660000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 2109.3, "quote_volume": 43.894533, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775076720000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076780000, "open": 0.02081, "high": 0.02082, "low": 0.0208, "close": 0.0208, "volume": 42866.5, "quote_volume": 891.957472, "trades": 16, "taker_buy_quote": 355.232675}, {"ts": 1775076840000, "open": 0.02078, "high": 0.02079, "low": 0.02077, "close": 0.02078, "volume": 109992.5, "quote_volume": 2285.441428, "trades": 26, "taker_buy_quote": 1763.840572}, {"ts": 1775076900000, "open": 0.02078, "high": 0.02079, "low": 0.02078, "close": 0.02079, "volume": 20248.4, "quote_volume": 420.883611, "trades": 8, "taker_buy_quote": 303.996111}, {"ts": 1775076960000, "open": 0.02078, "high": 0.02079, "low": 0.02078, "close": 0.02079, "volume": 14623.4, "quote_volume": 303.975526, "trades": 9, "taker_buy_quote": 303.975526}, {"ts": 1775077020000, "open": 0.0208, "high": 0.0208, "low": 0.02079, "close": 0.02079, "volume": 15650.4, "quote_volume": 325.51805, "trades": 9, "taker_buy_quote": 304.16672}, {"ts": 1775077080000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 2109.3, "quote_volume": 43.852347, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775077140000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077200000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 4752.1, "quote_volume": 98.796159, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775077260000, "open": 0.02078, "high": 0.0208, "low": 0.02076, "close": 0.0208, "volume": 82580.4, "quote_volume": 1715.642672, "trades": 33, "taker_buy_quote": 724.891373}, {"ts": 1775077320000, "open": 0.02078, "high": 0.02079, "low": 0.02078, "close": 0.02079, "volume": 15528.5, "quote_volume": 322.811138, "trades": 8, "taker_buy_quote": 267.999732}, {"ts": 1775077380000, "open": 0.0208, "high": 0.02082, "low": 0.0208, "close": 0.02082, "volume": 29381.8, "quote_volume": 611.433908, "trades": 10, "taker_buy_quote": 611.433908}, {"ts": 1775077440000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02083, "volume": 35880.8, "quote_volume": 747.141754, "trades": 18, "taker_buy_quote": 609.031964}, {"ts": 1775077500000, "open": 0.02083, "high": 0.02084, "low": 0.02083, "close": 0.02084, "volume": 14623.4, "quote_volume": 304.697384, "trades": 7, "taker_buy_quote": 304.697384}, {"ts": 1775077560000, "open": 0.02083, "high": 0.02084, "low": 0.02083, "close": 0.02083, "volume": 16732.8, "quote_volume": 348.599981, "trades": 9, "taker_buy_quote": 304.661179}, {"ts": 1775077620000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077680000, "open": 0.02084, "high": 0.02085, "low": 0.0208, "close": 0.02085, "volume": 93581.5, "quote_volume": 1949.7212, "trades": 30, "taker_buy_quote": 714.253318}, {"ts": 1775077740000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 14623.4, "quote_volume": 304.751656, "trades": 8, "taker_buy_quote": 304.751656}, {"ts": 1775077800000, "open": 0.02082, "high": 0.02082, "low": 0.02079, "close": 0.02079, "volume": 20080.4, "quote_volume": 417.915186, "trades": 9, "taker_buy_quote": 304.459188}, {"ts": 1775077860000, "open": 0.0208, "high": 0.02082, "low": 0.0208, "close": 0.02082, "volume": 16223.0, "quote_volume": 337.608777, "trades": 8, "taker_buy_quote": 337.608777}, {"ts": 1775077920000, "open": 0.02081, "high": 0.02082, "low": 0.02081, "close": 0.02082, "volume": 40154.5, "quote_volume": 835.624501, "trades": 11, "taker_buy_quote": 598.72138}, {"ts": 1775077980000, "open": 0.02079, "high": 0.02079, "low": 0.02078, "close": 0.02078, "volume": 3417.8, "quote_volume": 71.042977, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775078040000, "open": 0.02078, "high": 0.02079, "low": 0.02077, "close": 0.02079, "volume": 50876.4, "quote_volume": 1057.163629, "trades": 21, "taker_buy_quote": 617.205457}, {"ts": 1775078100000, "open": 0.02078, "high": 0.02079, "low": 0.02078, "close": 0.02079, "volume": 14623.4, "quote_volume": 303.925406, "trades": 9, "taker_buy_quote": 303.925406}, {"ts": 1775078160000, "open": 0.02079, "high": 0.02081, "low": 0.02079, "close": 0.02081, "volume": 7930.8, "quote_volume": 164.89023, "trades": 2, "taker_buy_quote": 164.89023}, {"ts": 1775078220000, "open": 0.02081, "high": 0.02082, "low": 0.02081, "close": 0.02082, "volume": 14623.4, "quote_volume": 304.39038, "trades": 7, "taker_buy_quote": 304.39038}, {"ts": 1775078280000, "open": 0.02082, "high": 0.02083, "low": 0.02082, "close": 0.02083, "volume": 19728.8, "quote_volume": 410.875421, "trades": 7, "taker_buy_quote": 410.875421}, {"ts": 1775078340000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 17000.0, "quote_volume": 354.28, "trades": 2, "taker_buy_quote": 354.28}, {"ts": 1775078400000, "open": 0.02084, "high": 0.02086, "low": 0.02084, "close": 0.02086, "volume": 14623.4, "quote_volume": 304.881848, "trades": 9, "taker_buy_quote": 281.218264}, {"ts": 1775078460000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078520000, "open": 0.02084, "high": 0.02088, "low": 0.02084, "close": 0.02088, "volume": 55241.9, "quote_volume": 1152.547766, "trades": 28, "taker_buy_quote": 1115.17331}, {"ts": 1775078580000, "open": 0.02086, "high": 0.02089, "low": 0.02086, "close": 0.02089, "volume": 30136.8, "quote_volume": 628.989855, "trades": 18, "taker_buy_quote": 628.989855}, {"ts": 1775078640000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 23715.6, "quote_volume": 495.418884, "trades": 8, "taker_buy_quote": 495.418884}, {"ts": 1775078700000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 7006.8, "quote_volume": 146.44212, "trades": 1, "taker_buy_quote": 146.44212}, {"ts": 1775078760000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078820000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02092, "volume": 14623.4, "quote_volume": 305.787674, "trades": 8, "taker_buy_quote": 305.787674}, {"ts": 1775078880000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078940000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 2365.8, "quote_volume": 49.350588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775079000000, "open": 0.02087, "high": 0.02089, "low": 0.02087, "close": 0.02089, "volume": 14623.4, "quote_volume": 305.250797, "trades": 7, "taker_buy_quote": 305.250797}, {"ts": 1775079060000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079120000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079180000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079240000, "open": 0.02087, "high": 0.0209, "low": 0.02087, "close": 0.02089, "volume": 29350.4, "quote_volume": 612.752637, "trades": 12, "taker_buy_quote": 612.752637}, {"ts": 1775079300000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079360000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02089, "volume": 14623.4, "quote_volume": 305.388792, "trades": 9, "taker_buy_quote": 305.388792}, {"ts": 1775079420000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02088, "volume": 16548.2, "quote_volume": 345.651109, "trades": 9, "taker_buy_quote": 345.651109}, {"ts": 1775079480000, "open": 0.02088, "high": 0.02088, "low": 0.02084, "close": 0.02084, "volume": 11654.2, "quote_volume": 243.181931, "trades": 7, "taker_buy_quote": 105.73632}, {"ts": 1775079540000, "open": 0.02086, "high": 0.02087, "low": 0.02086, "close": 0.02087, "volume": 15150.4, "quote_volume": 316.061414, "trades": 9, "taker_buy_quote": 316.061414}, {"ts": 1775079600000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02088, "volume": 18542.6, "quote_volume": 387.237558, "trades": 8, "taker_buy_quote": 305.404662}, {"ts": 1775079660000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079720000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 478.9, "quote_volume": 9.999432, "trades": 1, "taker_buy_quote": 9.999432}, {"ts": 1775079780000, "open": 0.02087, "high": 0.02088, "low": 0.02086, "close": 0.02088, "volume": 30321.0, "quote_volume": 632.949395, "trades": 12, "taker_buy_quote": 526.230077}, {"ts": 1775079840000, "open": 0.02085, "high": 0.02086, "low": 0.02082, "close": 0.02082, "volume": 22435.8, "quote_volume": 467.757754, "trades": 13, "taker_buy_quote": 305.024506}, {"ts": 1775079900000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079960000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 378.9, "quote_volume": 7.892487, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775080020000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080080000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080140000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080200000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080260000, "open": 0.02083, "high": 0.02083, "low": 0.02081, "close": 0.02081, "volume": 5424.0, "quote_volume": 112.933869, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775080320000, "open": 0.02082, "high": 0.02082, "low": 0.02079, "close": 0.02079, "volume": 11629.8, "quote_volume": 241.884156, "trades": 7, "taker_buy_quote": 19.999692}, {"ts": 1775080380000, "open": 0.02079, "high": 0.02081, "low": 0.02074, "close": 0.02081, "volume": 220536.3, "quote_volume": 4582.872523, "trades": 69, "taker_buy_quote": 1173.56358}, {"ts": 1775080440000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080500000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080560000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080620000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080680000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 489.8, "quote_volume": 10.197636, "trades": 1, "taker_buy_quote": 10.197636}, {"ts": 1775080740000, "open": 0.02084, "high": 0.02085, "low": 0.02084, "close": 0.02085, "volume": 9738.3, "quote_volume": 203.005854, "trades": 8, "taker_buy_quote": 203.005854}, {"ts": 1775080800000, "open": 0.02082, "high": 0.02083, "low": 0.02082, "close": 0.02083, "volume": 14590.8, "quote_volume": 303.864404, "trades": 8, "taker_buy_quote": 303.864404}, {"ts": 1775080860000, "open": 0.02083, "high": 0.02084, "low": 0.02083, "close": 0.02084, "volume": 7295.4, "quote_volume": 152.011816, "trades": 3, "taker_buy_quote": 152.011816}, {"ts": 1775080920000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 33724.9, "quote_volume": 702.489667, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775080980000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081040000, "open": 0.02086, "high": 0.02088, "low": 0.02086, "close": 0.02087, "volume": 72287.2, "quote_volume": 1508.647245, "trades": 7, "taker_buy_quote": 1429.965258}, {"ts": 1775081100000, "open": 0.02087, "high": 0.0209, "low": 0.02087, "close": 0.0209, "volume": 57908.1, "quote_volume": 1209.471731, "trades": 20, "taker_buy_quote": 1209.471731}, {"ts": 1775081160000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081220000, "open": 0.0209, "high": 0.02092, "low": 0.0209, "close": 0.02092, "volume": 9193.5, "quote_volume": 192.262792, "trades": 7, "taker_buy_quote": 192.262792}, {"ts": 1775081280000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 33513.8, "quote_volume": 701.108696, "trades": 7, "taker_buy_quote": 590.324744}, {"ts": 1775081340000, "open": 0.02089, "high": 0.02089, "low": 0.02087, "close": 0.02087, "volume": 35953.7, "quote_volume": 751.025133, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775081400000, "open": 0.02088, "high": 0.02088, "low": 0.02087, "close": 0.02087, "volume": 12164.9, "quote_volume": 253.954417, "trades": 6, "taker_buy_quote": 253.954417}, {"ts": 1775081460000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 59063.2, "quote_volume": 1233.239616, "trades": 12, "taker_buy_quote": 463.945248}, {"ts": 1775081520000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 3036.2, "quote_volume": 63.426218, "trades": 1, "taker_buy_quote": 63.426218}, {"ts": 1775081580000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 6500.9, "quote_volume": 135.803801, "trades": 1, "taker_buy_quote": 135.803801}, {"ts": 1775081640000, "open": 0.02089, "high": 0.02091, "low": 0.02089, "close": 0.02091, "volume": 54953.8, "quote_volume": 1148.60921, "trades": 15, "taker_buy_quote": 940.380679}, {"ts": 1775081700000, "open": 0.02091, "high": 0.02091, "low": 0.02083, "close": 0.02084, "volume": 98543.5, "quote_volume": 2056.501461, "trades": 20, "taker_buy_quote": 611.322371}, {"ts": 1775081760000, "open": 0.02086, "high": 0.02086, "low": 0.02084, "close": 0.02084, "volume": 12164.4, "quote_volume": 253.621251, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775081820000, "open": 0.02083, "high": 0.02083, "low": 0.02081, "close": 0.02081, "volume": 44202.5, "quote_volume": 920.673739, "trades": 7, "taker_buy_quote": 779.260715}, {"ts": 1775081880000, "open": 0.02083, "high": 0.02083, "low": 0.02081, "close": 0.02081, "volume": 34618.0, "quote_volume": 721.000874, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775081940000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 4169.9, "quote_volume": 86.859017, "trades": 1, "taker_buy_quote": 86.859017}, {"ts": 1775082000000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082060000, "open": 0.02083, "high": 0.02084, "low": 0.02081, "close": 0.02084, "volume": 158979.4, "quote_volume": 3311.649858, "trades": 19, "taker_buy_quote": 2809.890467}, {"ts": 1775082120000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082180000, "open": 0.02086, "high": 0.02087, "low": 0.02086, "close": 0.02087, "volume": 29786.1, "quote_volume": 621.436206, "trades": 14, "taker_buy_quote": 34.013926}, {"ts": 1775082240000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02089, "volume": 25333.2, "quote_volume": 529.136298, "trades": 4, "taker_buy_quote": 225.558}, {"ts": 1775082300000, "open": 0.0209, "high": 0.02093, "low": 0.0209, "close": 0.02093, "volume": 33449.4, "quote_volume": 699.981666, "trades": 8, "taker_buy_quote": 657.989386}, {"ts": 1775082360000, "open": 0.02093, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 32699.6, "quote_volume": 684.382564, "trades": 4, "taker_buy_quote": 94.10128}, {"ts": 1775082420000, "open": 0.02094, "high": 0.02097, "low": 0.02093, "close": 0.02093, "volume": 85178.9, "quote_volume": 1783.765001, "trades": 14, "taker_buy_quote": 1568.158471}, {"ts": 1775082480000, "open": 0.02093, "high": 0.02093, "low": 0.02092, "close": 0.02092, "volume": 30415.0, "quote_volume": 636.569489, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775082540000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082600000, "open": 0.02095, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 33739.5, "quote_volume": 706.903811, "trades": 12, "taker_buy_quote": 451.481845}, {"ts": 1775082660000, "open": 0.02097, "high": 0.02097, "low": 0.02094, "close": 0.02094, "volume": 47067.8, "quote_volume": 986.368857, "trades": 11, "taker_buy_quote": 68.330745}, {"ts": 1775082720000, "open": 0.02097, "high": 0.02099, "low": 0.02095, "close": 0.02096, "volume": 160226.8, "quote_volume": 3360.725814, "trades": 30, "taker_buy_quote": 2325.365986}, {"ts": 1775082780000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02097, "volume": 6618.2, "quote_volume": 138.762432, "trades": 5, "taker_buy_quote": 94.28112}, {"ts": 1775082840000, "open": 0.02099, "high": 0.021, "low": 0.02099, "close": 0.021, "volume": 36122.6, "quote_volume": 758.55975, "trades": 9, "taker_buy_quote": 408.40785}, {"ts": 1775082900000, "open": 0.02101, "high": 0.02101, "low": 0.02097, "close": 0.02097, "volume": 42892.1, "quote_volume": 900.528661, "trades": 25, "taker_buy_quote": 97.918184}, {"ts": 1775082960000, "open": 0.02098, "high": 0.02098, "low": 0.02095, "close": 0.02095, "volume": 41150.6, "quote_volume": 863.048022, "trades": 7, "taker_buy_quote": 711.697638}, {"ts": 1775083020000, "open": 0.02096, "high": 0.02096, "low": 0.02094, "close": 0.02094, "volume": 74530.1, "quote_volume": 1561.367145, "trades": 12, "taker_buy_quote": 944.84593}, {"ts": 1775083080000, "open": 0.02093, "high": 0.02093, "low": 0.02092, "close": 0.02093, "volume": 4799.2, "quote_volume": 100.444224, "trades": 3, "taker_buy_quote": 94.10128}, {"ts": 1775083140000, "open": 0.02093, "high": 0.02094, "low": 0.02093, "close": 0.02094, "volume": 37588.3, "quote_volume": 786.991082, "trades": 10, "taker_buy_quote": 596.735678}, {"ts": 1775083200000, "open": 0.02095, "high": 0.02095, "low": 0.02093, "close": 0.02093, "volume": 31497.1, "quote_volume": 659.767383, "trades": 7, "taker_buy_quote": 301.46744}, {"ts": 1775083260000, "open": 0.02094, "high": 0.02097, "low": 0.02094, "close": 0.02097, "volume": 32123.7, "quote_volume": 673.345479, "trades": 13, "taker_buy_quote": 509.077957}, {"ts": 1775083320000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 25758.0, "quote_volume": 540.510573, "trades": 7, "taker_buy_quote": 396.3692}, {"ts": 1775083380000, "open": 0.02097, "high": 0.02101, "low": 0.02097, "close": 0.02099, "volume": 93019.1, "quote_volume": 1952.290161, "trades": 13, "taker_buy_quote": 1591.007902}, {"ts": 1775083440000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 4496.0, "quote_volume": 94.37104, "trades": 1, "taker_buy_quote": 94.37104}, {"ts": 1775083500000, "open": 0.021, "high": 0.021, "low": 0.02099, "close": 0.02099, "volume": 32288.1, "quote_volume": 678.015337, "trades": 7, "taker_buy_quote": 283.416}, {"ts": 1775083560000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083620000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 88995.4, "quote_volume": 1867.815526, "trades": 14, "taker_buy_quote": 1264.017186}, {"ts": 1775083680000, "open": 0.02099, "high": 0.02099, "low": 0.02097, "close": 0.02097, "volume": 17790.3, "quote_volume": 373.214181, "trades": 5, "taker_buy_quote": 133.314361}, {"ts": 1775083740000, "open": 0.02097, "high": 0.02097, "low": 0.02094, "close": 0.02094, "volume": 16200.0, "quote_volume": 339.552, "trades": 3, "taker_buy_quote": 226.314}, {"ts": 1775083800000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 23984.9, "quote_volume": 502.717294, "trades": 8, "taker_buy_quote": 207.42016}, {"ts": 1775083860000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 57248.9, "quote_volume": 1198.838128, "trades": 7, "taker_buy_quote": 798.51349}, {"ts": 1775083920000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 29136.4, "quote_volume": 610.40758, "trades": 2, "taker_buy_quote": 610.40758}, {"ts": 1775083980000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 4094.4, "quote_volume": 85.818624, "trades": 1, "taker_buy_quote": 85.818624}, {"ts": 1775084040000, "open": 0.02096, "high": 0.02097, "low": 0.02095, "close": 0.02097, "volume": 25885.0, "quote_volume": 542.56634, "trades": 6, "taker_buy_quote": 409.56364}, {"ts": 1775084100000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 280.7, "quote_volume": 5.886279, "trades": 1, "taker_buy_quote": 5.886279}, {"ts": 1775084160000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02095, "volume": 6068.0, "quote_volume": 127.13128, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775084220000, "open": 0.02094, "high": 0.02094, "low": 0.02093, "close": 0.02093, "volume": 20656.1, "quote_volume": 432.386173, "trades": 3, "taker_buy_quote": 113.076}, {"ts": 1775084280000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084340000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084400000, "open": 0.02093, "high": 0.02093, "low": 0.02093, "close": 0.02093, "volume": 291.7, "quote_volume": 6.105281, "trades": 1, "taker_buy_quote": 6.105281}, {"ts": 1775084460000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 1327.0, "quote_volume": 27.78738, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775084520000, "open": 0.02094, "high": 0.02095, "low": 0.02094, "close": 0.02095, "volume": 23220.7, "quote_volume": 486.452775, "trades": 4, "taker_buy_quote": 442.709115}, {"ts": 1775084580000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 5400.0, "quote_volume": 113.13, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775084640000, "open": 0.02096, "high": 0.021, "low": 0.02096, "close": 0.021, "volume": 19202.3, "quote_volume": 402.840242, "trades": 6, "taker_buy_quote": 402.840242}, {"ts": 1775084700000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 5400.0, "quote_volume": 113.346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775084760000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084820000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084880000, "open": 0.02099, "high": 0.02099, "low": 0.02099, "close": 0.02099, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084940000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 11000.0, "quote_volume": 230.45, "trades": 2, "taker_buy_quote": 230.45}, {"ts": 1775085000000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 16200.0, "quote_volume": 339.282, "trades": 5, "taker_buy_quote": 188.46}, {"ts": 1775085060000, "open": 0.02093, "high": 0.02094, "low": 0.02093, "close": 0.02094, "volume": 5034.3, "quote_volume": 105.382225, "trades": 4, "taker_buy_quote": 29.998644}, {"ts": 1775085120000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085180000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085240000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085300000, "open": 0.02092, "high": 0.02092, "low": 0.02087, "close": 0.02087, "volume": 20692.3, "quote_volume": 432.403961, "trades": 6, "taker_buy_quote": 112.968}, {"ts": 1775085360000, "open": 0.02085, "high": 0.02085, "low": 0.02083, "close": 0.02083, "volume": 102231.1, "quote_volume": 2131.012673, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775085420000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 261.2, "quote_volume": 5.44602, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775085480000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085540000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085600000, "open": 0.02085, "high": 0.02087, "low": 0.02085, "close": 0.02085, "volume": 3911.4, "quote_volume": 81.58269, "trades": 3, "taker_buy_quote": 31.305}, {"ts": 1775085660000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085720000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085780000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 5400.0, "quote_volume": 112.752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775085840000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085900000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085960000, "open": 0.02088, "high": 0.02089, "low": 0.02087, "close": 0.02089, "volume": 19052.6, "quote_volume": 397.711762, "trades": 4, "taker_buy_quote": 31.335}, {"ts": 1775086020000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 1307.8, "quote_volume": 27.306864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775086080000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086140000, "open": 0.02091, "high": 0.02091, "low": 0.02091, "close": 0.02091, "volume": 15582.4, "quote_volume": 325.827984, "trades": 3, "taker_buy_quote": 99.999984}, {"ts": 1775086200000, "open": 0.02095, "high": 0.02095, "low": 0.02094, "close": 0.02094, "volume": 23489.9, "quote_volume": 492.021704, "trades": 6, "taker_buy_quote": 299.99981}, {"ts": 1775086260000, "open": 0.02094, "high": 0.02094, "low": 0.02094, "close": 0.02094, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086320000, "open": 0.02091, "high": 0.02091, "low": 0.0209, "close": 0.0209, "volume": 28320.6, "quote_volume": 591.992359, "trades": 4, "taker_buy_quote": 112.86}, {"ts": 1775086380000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 437.0, "quote_volume": 9.12456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775086440000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02089, "volume": 4043.0, "quote_volume": 84.4531, "trades": 2, "taker_buy_quote": 73.65814}, {"ts": 1775086500000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086560000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086620000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 4741.3, "quote_volume": 98.998344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775086680000, "open": 0.02088, "high": 0.02088, "low": 0.02087, "close": 0.02087, "volume": 126300.1, "quote_volume": 2637.083507, "trades": 7, "taker_buy_quote": 7.147975}, {"ts": 1775086740000, "open": 0.02085, "high": 0.02085, "low": 0.02083, "close": 0.02083, "volume": 10387.6, "quote_volume": 216.432504, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775086800000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 15064.3, "quote_volume": 313.638726, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775086860000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 637.2, "quote_volume": 13.25376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775086920000, "open": 0.02081, "high": 0.02081, "low": 0.0208, "close": 0.0208, "volume": 5266.7, "quote_volume": 109.56068, "trades": 7, "taker_buy_quote": 27.71892}, {"ts": 1775086980000, "open": 0.0208, "high": 0.0208, "low": 0.02079, "close": 0.02079, "volume": 534.0, "quote_volume": 11.10421, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775087040000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 4807.6, "quote_volume": 99.99808, "trades": 1, "taker_buy_quote": 99.99808}, {"ts": 1775087100000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 19636.0, "quote_volume": 408.4288, "trades": 3, "taker_buy_quote": 296.1088}, {"ts": 1775087160000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02082, "volume": 31505.4, "quote_volume": 656.244951, "trades": 6, "taker_buy_quote": 412.967248}, {"ts": 1775087220000, "open": 0.02083, "high": 0.02084, "low": 0.02083, "close": 0.02084, "volume": 34419.9, "quote_volume": 717.256716, "trades": 5, "taker_buy_quote": 525.349492}, {"ts": 1775087280000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 1550.2, "quote_volume": 32.32167, "trades": 1, "taker_buy_quote": 32.32167}, {"ts": 1775087340000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 974.0, "quote_volume": 20.33712, "trades": 1, "taker_buy_quote": 20.33712}, {"ts": 1775087400000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 1182.1, "quote_volume": 24.682248, "trades": 1, "taker_buy_quote": 24.682248}, {"ts": 1775087460000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087520000, "open": 0.02089, "high": 0.02092, "low": 0.02089, "close": 0.02092, "volume": 27787.7, "quote_volume": 580.950421, "trades": 6, "taker_buy_quote": 580.950421}, {"ts": 1775087580000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087640000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087700000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087760000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087820000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087880000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087940000, "open": 0.02091, "high": 0.02091, "low": 0.0209, "close": 0.0209, "volume": 11158.8, "quote_volume": 233.27292, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775088000000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 292.5, "quote_volume": 6.1191, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088060000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088120000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 20686.8, "quote_volume": 431.526648, "trades": 3, "taker_buy_quote": 112.644}, {"ts": 1775088180000, "open": 0.02086, "high": 0.02088, "low": 0.02086, "close": 0.02088, "volume": 38321.1, "quote_volume": 799.854714, "trades": 7, "taker_buy_quote": 799.854714}, {"ts": 1775088240000, "open": 0.02091, "high": 0.02097, "low": 0.02091, "close": 0.02096, "volume": 182235.6, "quote_volume": 3816.830992, "trades": 40, "taker_buy_quote": 3089.085396}, {"ts": 1775088300000, "open": 0.02097, "high": 0.02097, "low": 0.02094, "close": 0.02094, "volume": 38035.7, "quote_volume": 797.256341, "trades": 12, "taker_buy_quote": 686.032477}, {"ts": 1775088360000, "open": 0.02092, "high": 0.02092, "low": 0.02088, "close": 0.02088, "volume": 19787.4, "quote_volume": 413.429887, "trades": 5, "taker_buy_quote": 5.08428}, {"ts": 1775088420000, "open": 0.02089, "high": 0.0209, "low": 0.02089, "close": 0.0209, "volume": 5924.5, "quote_volume": 123.77709, "trades": 2, "taker_buy_quote": 123.77709}, {"ts": 1775088480000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 4496.0, "quote_volume": 94.05632, "trades": 1, "taker_buy_quote": 94.05632}, {"ts": 1775088540000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.02088, "volume": 24948.8, "quote_volume": 521.401302, "trades": 5, "taker_buy_quote": 112.86}, {"ts": 1775088600000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088660000, "open": 0.02085, "high": 0.02086, "low": 0.02085, "close": 0.02086, "volume": 18996.0, "quote_volume": 396.1576, "trades": 4, "taker_buy_quote": 396.1576}, {"ts": 1775088720000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 488.6, "quote_volume": 10.18731, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088780000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088840000, "open": 0.02083, "high": 0.02083, "low": 0.02083, "close": 0.02083, "volume": 1433.3, "quote_volume": 29.855639, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088900000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 4806.9, "quote_volume": 99.98352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088960000, "open": 0.02083, "high": 0.02085, "low": 0.02083, "close": 0.02085, "volume": 14648.7, "quote_volume": 305.152073, "trades": 5, "taker_buy_quote": 305.152073}, {"ts": 1775089020000, "open": 0.02085, "high": 0.02085, "low": 0.02085, "close": 0.02085, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089080000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 4787.7, "quote_volume": 100.015053, "trades": 1, "taker_buy_quote": 100.015053}, {"ts": 1775089140000, "open": 0.02092, "high": 0.02092, "low": 0.02088, "close": 0.02088, "volume": 19901.7, "quote_volume": 416.136554, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775089200000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 1157.0, "quote_volume": 24.16973, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775089260000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089320000, "open": 0.02093, "high": 0.02095, "low": 0.02093, "close": 0.02095, "volume": 1440.0, "quote_volume": 30.154018, "trades": 2, "taker_buy_quote": 30.154018}, {"ts": 1775089380000, "open": 0.02096, "high": 0.02096, "low": 0.02096, "close": 0.02096, "volume": 888.5, "quote_volume": 18.62296, "trades": 2, "taker_buy_quote": 18.62296}, {"ts": 1775089440000, "open": 0.02096, "high": 0.02096, "low": 0.02095, "close": 0.02096, "volume": 10636.0, "quote_volume": 222.851931, "trades": 7, "taker_buy_quote": 58.124176}, {"ts": 1775089500000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02097, "volume": 84597.2, "quote_volume": 1773.936632, "trades": 9, "taker_buy_quote": 1773.936632}, {"ts": 1775089560000, "open": 0.02101, "high": 0.02104, "low": 0.02099, "close": 0.02103, "volume": 36357.6, "quote_volume": 763.523896, "trades": 12, "taker_buy_quote": 339.624612}, {"ts": 1775089620000, "open": 0.02103, "high": 0.02103, "low": 0.02101, "close": 0.02101, "volume": 5937.3, "quote_volume": 124.804331, "trades": 5, "taker_buy_quote": 64.833387}, {"ts": 1775089680000, "open": 0.02099, "high": 0.02104, "low": 0.02099, "close": 0.02102, "volume": 40828.4, "quote_volume": 858.165336, "trades": 21, "taker_buy_quote": 642.477024}, {"ts": 1775089740000, "open": 0.02104, "high": 0.02107, "low": 0.02104, "close": 0.02106, "volume": 21465.9, "quote_volume": 451.970321, "trades": 12, "taker_buy_quote": 338.246321}, {"ts": 1775089800000, "open": 0.02106, "high": 0.02106, "low": 0.02099, "close": 0.02104, "volume": 37796.5, "quote_volume": 794.523658, "trades": 16, "taker_buy_quote": 543.168892}, {"ts": 1775089860000, "open": 0.02104, "high": 0.02104, "low": 0.02102, "close": 0.02102, "volume": 25756.9, "quote_volume": 541.653267, "trades": 16, "taker_buy_quote": 515.891155}, {"ts": 1775089920000, "open": 0.02102, "high": 0.02109, "low": 0.02102, "close": 0.02109, "volume": 28961.7, "quote_volume": 610.075069, "trades": 19, "taker_buy_quote": 610.075069}, {"ts": 1775089980000, "open": 0.02109, "high": 0.0211, "low": 0.02108, "close": 0.02108, "volume": 25628.6, "quote_volume": 540.537657, "trades": 14, "taker_buy_quote": 540.537657}, {"ts": 1775090040000, "open": 0.02109, "high": 0.02116, "low": 0.02109, "close": 0.02113, "volume": 46302.0, "quote_volume": 978.068667, "trades": 22, "taker_buy_quote": 863.966667}, {"ts": 1775090100000, "open": 0.02111, "high": 0.02115, "low": 0.02111, "close": 0.02115, "volume": 44006.8, "quote_volume": 930.162812, "trades": 23, "taker_buy_quote": 695.514375}, {"ts": 1775090160000, "open": 0.02115, "high": 0.02116, "low": 0.02111, "close": 0.02115, "volume": 58738.0, "quote_volume": 1241.689508, "trades": 26, "taker_buy_quote": 761.748447}, {"ts": 1775090220000, "open": 0.02114, "high": 0.02116, "low": 0.02112, "close": 0.02116, "volume": 256145.0, "quote_volume": 5419.168522, "trades": 29, "taker_buy_quote": 1669.227778}, {"ts": 1775090280000, "open": 0.02115, "high": 0.02116, "low": 0.02111, "close": 0.02111, "volume": 56272.8, "quote_volume": 1189.869806, "trades": 20, "taker_buy_quote": 692.693347}, {"ts": 1775090340000, "open": 0.0211, "high": 0.02115, "low": 0.0211, "close": 0.02115, "volume": 124341.0, "quote_volume": 2625.179775, "trades": 30, "taker_buy_quote": 1967.219851}, {"ts": 1775090400000, "open": 0.02113, "high": 0.02118, "low": 0.02113, "close": 0.02118, "volume": 127679.2, "quote_volume": 2701.575728, "trades": 45, "taker_buy_quote": 1851.476339}, {"ts": 1775090460000, "open": 0.02119, "high": 0.0212, "low": 0.02106, "close": 0.02108, "volume": 541309.0, "quote_volume": 11424.034638, "trades": 118, "taker_buy_quote": 4684.019842}, {"ts": 1775090520000, "open": 0.02108, "high": 0.02113, "low": 0.02108, "close": 0.02113, "volume": 50971.0, "quote_volume": 1076.063926, "trades": 24, "taker_buy_quote": 898.049641}, {"ts": 1775090580000, "open": 0.02112, "high": 0.02114, "low": 0.02111, "close": 0.02112, "volume": 44566.5, "quote_volume": 941.411699, "trades": 16, "taker_buy_quote": 693.61285}, {"ts": 1775090640000, "open": 0.02112, "high": 0.02116, "low": 0.02112, "close": 0.02116, "volume": 53094.4, "quote_volume": 1122.372558, "trades": 22, "taker_buy_quote": 842.536157}, {"ts": 1775090700000, "open": 0.02117, "high": 0.02118, "low": 0.02114, "close": 0.02115, "volume": 31951.4, "quote_volume": 676.21456, "trades": 22, "taker_buy_quote": 611.4416}, {"ts": 1775090760000, "open": 0.02113, "high": 0.02119, "low": 0.02113, "close": 0.02116, "volume": 180277.1, "quote_volume": 3815.350998, "trades": 56, "taker_buy_quote": 3266.011224}, {"ts": 1775090820000, "open": 0.02116, "high": 0.02116, "low": 0.02113, "close": 0.02115, "volume": 37172.4, "quote_volume": 786.028867, "trades": 31, "taker_buy_quote": 535.99843}, {"ts": 1775090880000, "open": 0.02114, "high": 0.02115, "low": 0.02112, "close": 0.02115, "volume": 83332.7, "quote_volume": 1761.033158, "trades": 29, "taker_buy_quote": 604.338687}, {"ts": 1775090940000, "open": 0.02115, "high": 0.02119, "low": 0.02111, "close": 0.02119, "volume": 68357.2, "quote_volume": 1445.32229, "trades": 22, "taker_buy_quote": 1204.281916}, {"ts": 1775091000000, "open": 0.02117, "high": 0.02122, "low": 0.02116, "close": 0.0212, "volume": 55656.3, "quote_volume": 1178.689247, "trades": 24, "taker_buy_quote": 625.419036}, {"ts": 1775091060000, "open": 0.02121, "high": 0.02123, "low": 0.02118, "close": 0.0212, "volume": 96075.5, "quote_volume": 2037.709399, "trades": 32, "taker_buy_quote": 948.117398}, {"ts": 1775091120000, "open": 0.0212, "high": 0.02121, "low": 0.02116, "close": 0.02121, "volume": 39170.4, "quote_volume": 829.765227, "trades": 19, "taker_buy_quote": 663.264309}, {"ts": 1775091180000, "open": 0.02121, "high": 0.02123, "low": 0.0212, "close": 0.02123, "volume": 28791.9, "quote_volume": 610.882401, "trades": 14, "taker_buy_quote": 603.483601}, {"ts": 1775091240000, "open": 0.02123, "high": 0.02125, "low": 0.02122, "close": 0.02125, "volume": 164294.7, "quote_volume": 3487.540707, "trades": 41, "taker_buy_quote": 1214.276785}, {"ts": 1775091300000, "open": 0.02123, "high": 0.02126, "low": 0.02122, "close": 0.02124, "volume": 113312.6, "quote_volume": 2406.715213, "trades": 31, "taker_buy_quote": 735.456287}, {"ts": 1775091360000, "open": 0.02125, "high": 0.02126, "low": 0.02123, "close": 0.02126, "volume": 31524.9, "quote_volume": 669.903052, "trades": 15, "taker_buy_quote": 659.702037}, {"ts": 1775091420000, "open": 0.02126, "high": 0.02127, "low": 0.02123, "close": 0.02125, "volume": 43761.5, "quote_volume": 929.986737, "trades": 18, "taker_buy_quote": 602.727583}, {"ts": 1775091480000, "open": 0.02124, "high": 0.02126, "low": 0.02123, "close": 0.02125, "volume": 38365.1, "quote_volume": 815.001933, "trades": 16, "taker_buy_quote": 791.963137}, {"ts": 1775091540000, "open": 0.02125, "high": 0.02127, "low": 0.02125, "close": 0.02127, "volume": 30818.0, "quote_volume": 655.369326, "trades": 12, "taker_buy_quote": 575.217}, {"ts": 1775091600000, "open": 0.02126, "high": 0.02127, "low": 0.02121, "close": 0.02123, "volume": 66805.4, "quote_volume": 1418.942497, "trades": 24, "taker_buy_quote": 717.527436}, {"ts": 1775091660000, "open": 0.02125, "high": 0.02127, "low": 0.02125, "close": 0.02127, "volume": 24633.5, "quote_volume": 523.731044, "trades": 11, "taker_buy_quote": 523.731044}, {"ts": 1775091720000, "open": 0.02127, "high": 0.02134, "low": 0.02127, "close": 0.02132, "volume": 209510.9, "quote_volume": 4466.164414, "trades": 58, "taker_buy_quote": 4084.170382}, {"ts": 1775091780000, "open": 0.02133, "high": 0.02134, "low": 0.02123, "close": 0.02125, "volume": 143530.3, "quote_volume": 3055.822971, "trades": 54, "taker_buy_quote": 1689.667656}, {"ts": 1775091840000, "open": 0.0213, "high": 0.02139, "low": 0.02126, "close": 0.02127, "volume": 375081.0, "quote_volume": 8000.498024, "trades": 80, "taker_buy_quote": 5608.752367}, {"ts": 1775091900000, "open": 0.02129, "high": 0.0213, "low": 0.02112, "close": 0.02124, "volume": 231570.6, "quote_volume": 4907.667984, "trades": 74, "taker_buy_quote": 1774.008284}, {"ts": 1775091960000, "open": 0.02127, "high": 0.02137, "low": 0.02126, "close": 0.02134, "volume": 266737.3, "quote_volume": 5690.605783, "trades": 51, "taker_buy_quote": 4718.015692}, {"ts": 1775092020000, "open": 0.02133, "high": 0.02137, "low": 0.0213, "close": 0.02131, "volume": 183660.7, "quote_volume": 3917.056289, "trades": 34, "taker_buy_quote": 2979.436444}, {"ts": 1775092080000, "open": 0.02133, "high": 0.02139, "low": 0.02133, "close": 0.02137, "volume": 148326.7, "quote_volume": 3167.916764, "trades": 62, "taker_buy_quote": 1464.071379}, {"ts": 1775092140000, "open": 0.02137, "high": 0.02139, "low": 0.02135, "close": 0.02137, "volume": 48046.6, "quote_volume": 1026.775812, "trades": 20, "taker_buy_quote": 508.293656}, {"ts": 1775092200000, "open": 0.02138, "high": 0.02139, "low": 0.02127, "close": 0.02127, "volume": 116280.4, "quote_volume": 2480.070152, "trades": 32, "taker_buy_quote": 530.901916}, {"ts": 1775092260000, "open": 0.0213, "high": 0.0213, "low": 0.02122, "close": 0.02123, "volume": 48134.8, "quote_volume": 1023.515916, "trades": 14, "taker_buy_quote": 472.512018}, {"ts": 1775092320000, "open": 0.02123, "high": 0.02123, "low": 0.02113, "close": 0.02117, "volume": 224098.7, "quote_volume": 4744.107923, "trades": 58, "taker_buy_quote": 2107.69889}, {"ts": 1775092380000, "open": 0.02117, "high": 0.0212, "low": 0.02117, "close": 0.0212, "volume": 106083.3, "quote_volume": 2246.947719, "trades": 24, "taker_buy_quote": 1585.426408}, {"ts": 1775092440000, "open": 0.0212, "high": 0.02122, "low": 0.02118, "close": 0.0212, "volume": 37032.6, "quote_volume": 785.050616, "trades": 9, "taker_buy_quote": 465.421538}, {"ts": 1775092500000, "open": 0.02121, "high": 0.02122, "low": 0.02108, "close": 0.02112, "volume": 219766.3, "quote_volume": 4646.897643, "trades": 67, "taker_buy_quote": 1928.376212}, {"ts": 1775092560000, "open": 0.02114, "high": 0.0212, "low": 0.02114, "close": 0.02118, "volume": 38602.6, "quote_volume": 817.167086, "trades": 9, "taker_buy_quote": 817.167086}, {"ts": 1775092620000, "open": 0.02116, "high": 0.02118, "low": 0.02116, "close": 0.02118, "volume": 14396.9, "quote_volume": 304.82039, "trades": 6, "taker_buy_quote": 304.82039}, {"ts": 1775092680000, "open": 0.02117, "high": 0.02117, "low": 0.02107, "close": 0.02115, "volume": 70020.0, "quote_volume": 1477.98588, "trades": 22, "taker_buy_quote": 624.881596}, {"ts": 1775092740000, "open": 0.02109, "high": 0.02112, "low": 0.02101, "close": 0.02109, "volume": 256485.5, "quote_volume": 5399.971641, "trades": 58, "taker_buy_quote": 1415.629583}, {"ts": 1775092800000, "open": 0.02111, "high": 0.02116, "low": 0.02111, "close": 0.02114, "volume": 118584.6, "quote_volume": 2505.549106, "trades": 32, "taker_buy_quote": 1812.093186}, {"ts": 1775092860000, "open": 0.02112, "high": 0.02112, "low": 0.02106, "close": 0.02106, "volume": 122166.9, "quote_volume": 2578.343817, "trades": 32, "taker_buy_quote": 1335.761674}, {"ts": 1775092920000, "open": 0.02105, "high": 0.02105, "low": 0.02102, "close": 0.02104, "volume": 26309.9, "quote_volume": 553.572687, "trades": 18, "taker_buy_quote": 230.71542}, {"ts": 1775092980000, "open": 0.02104, "high": 0.02104, "low": 0.021, "close": 0.02102, "volume": 22736.3, "quote_volume": 477.837524, "trades": 7, "taker_buy_quote": 356.287424}, {"ts": 1775093040000, "open": 0.02105, "high": 0.02109, "low": 0.02105, "close": 0.02109, "volume": 20255.1, "quote_volume": 426.778601, "trades": 7, "taker_buy_quote": 426.778601}, {"ts": 1775093100000, "open": 0.02109, "high": 0.02109, "low": 0.02101, "close": 0.02103, "volume": 227731.1, "quote_volume": 4792.982118, "trades": 51, "taker_buy_quote": 2632.648538}, {"ts": 1775093160000, "open": 0.021, "high": 0.02103, "low": 0.02097, "close": 0.02101, "volume": 37612.6, "quote_volume": 789.411861, "trades": 12, "taker_buy_quote": 278.021604}, {"ts": 1775093220000, "open": 0.02098, "high": 0.02104, "low": 0.02098, "close": 0.02104, "volume": 54284.6, "quote_volume": 1140.638648, "trades": 19, "taker_buy_quote": 1140.638648}, {"ts": 1775093280000, "open": 0.02104, "high": 0.02105, "low": 0.02104, "close": 0.02105, "volume": 16346.2, "quote_volume": 343.92677, "trades": 7, "taker_buy_quote": 343.92677}, {"ts": 1775093340000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02104, "volume": 14097.9, "quote_volume": 296.587194, "trades": 5, "taker_buy_quote": 296.587194}, {"ts": 1775093400000, "open": 0.02101, "high": 0.02102, "low": 0.02096, "close": 0.02096, "volume": 50143.4, "quote_volume": 1051.891017, "trades": 10, "taker_buy_quote": 306.978128}, {"ts": 1775093460000, "open": 0.02093, "high": 0.02099, "low": 0.02092, "close": 0.02093, "volume": 106723.0, "quote_volume": 2237.209763, "trades": 15, "taker_buy_quote": 1935.236098}, {"ts": 1775093520000, "open": 0.0209, "high": 0.02101, "low": 0.0209, "close": 0.02096, "volume": 150702.5, "quote_volume": 3159.081121, "trades": 14, "taker_buy_quote": 3069.739891}, {"ts": 1775093580000, "open": 0.02097, "high": 0.021, "low": 0.02097, "close": 0.021, "volume": 13461.9, "quote_volume": 282.475857, "trades": 4, "taker_buy_quote": 282.475857}, {"ts": 1775093640000, "open": 0.02098, "high": 0.02103, "low": 0.02098, "close": 0.02102, "volume": 36361.5, "quote_volume": 763.90407, "trades": 9, "taker_buy_quote": 423.70407}, {"ts": 1775093700000, "open": 0.02101, "high": 0.02105, "low": 0.02101, "close": 0.02101, "volume": 42133.3, "quote_volume": 885.759587, "trades": 12, "taker_buy_quote": 214.414005}, {"ts": 1775093760000, "open": 0.02099, "high": 0.02105, "low": 0.02098, "close": 0.02104, "volume": 107870.7, "quote_volume": 2266.380497, "trades": 27, "taker_buy_quote": 1217.228063}, {"ts": 1775093820000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 13859.0, "quote_volume": 291.59336, "trades": 4, "taker_buy_quote": 67.47528}, {"ts": 1775093880000, "open": 0.021, "high": 0.021, "low": 0.02094, "close": 0.02094, "volume": 168215.4, "quote_volume": 3526.625343, "trades": 17, "taker_buy_quote": 42.481728}, {"ts": 1775093940000, "open": 0.0209, "high": 0.0209, "low": 0.02078, "close": 0.02081, "volume": 115833.9, "quote_volume": 2415.605366, "trades": 26, "taker_buy_quote": 543.281473}, {"ts": 1775094000000, "open": 0.02082, "high": 0.02082, "low": 0.02079, "close": 0.02079, "volume": 9272.7, "quote_volume": 192.97822, "trades": 5, "taker_buy_quote": 125.507434}, {"ts": 1775094060000, "open": 0.02077, "high": 0.02078, "low": 0.02076, "close": 0.02078, "volume": 26657.8, "quote_volume": 553.755091, "trades": 9, "taker_buy_quote": 240.876126}, {"ts": 1775094120000, "open": 0.02079, "high": 0.02079, "low": 0.02076, "close": 0.02076, "volume": 19244.4, "quote_volume": 400.058358, "trades": 3, "taker_buy_quote": 22.640856}, {"ts": 1775094180000, "open": 0.02077, "high": 0.02077, "low": 0.02074, "close": 0.02077, "volume": 68516.6, "quote_volume": 1421.67452, "trades": 16, "taker_buy_quote": 149.041051}, {"ts": 1775094240000, "open": 0.02076, "high": 0.02076, "low": 0.02069, "close": 0.02071, "volume": 247640.1, "quote_volume": 5128.993904, "trades": 30, "taker_buy_quote": 2494.892226}, {"ts": 1775094300000, "open": 0.02072, "high": 0.02083, "low": 0.02072, "close": 0.02083, "volume": 315927.5, "quote_volume": 6566.039179, "trades": 67, "taker_buy_quote": 4948.238597}, {"ts": 1775094360000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 12043.0, "quote_volume": 250.25354, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775094420000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 4812.3, "quote_volume": 99.951471, "trades": 1, "taker_buy_quote": 99.951471}, {"ts": 1775094480000, "open": 0.02077, "high": 0.02079, "low": 0.02077, "close": 0.02079, "volume": 9004.4, "quote_volume": 187.116799, "trades": 4, "taker_buy_quote": 187.116799}, {"ts": 1775094540000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094600000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094660000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 5400.0, "quote_volume": 112.266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775094720000, "open": 0.02079, "high": 0.02081, "low": 0.02079, "close": 0.02081, "volume": 4414.5, "quote_volume": 91.830415, "trades": 2, "taker_buy_quote": 55.10488}, {"ts": 1775094780000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094840000, "open": 0.02082, "high": 0.02085, "low": 0.02081, "close": 0.02081, "volume": 80581.9, "quote_volume": 1678.188654, "trades": 19, "taker_buy_quote": 1075.516873}, {"ts": 1775094900000, "open": 0.02083, "high": 0.02086, "low": 0.02083, "close": 0.02086, "volume": 1635.9, "quote_volume": 34.118775, "trades": 3, "taker_buy_quote": 27.772995}, {"ts": 1775094960000, "open": 0.02086, "high": 0.02086, "low": 0.02086, "close": 0.02086, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095020000, "open": 0.02088, "high": 0.02088, "low": 0.02088, "close": 0.02088, "volume": 6003.3, "quote_volume": 125.348904, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775095080000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02089, "volume": 4674.3, "quote_volume": 97.629711, "trades": 2, "taker_buy_quote": 97.629711}, {"ts": 1775095140000, "open": 0.02089, "high": 0.02089, "low": 0.02089, "close": 0.02089, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095200000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 14991.8, "quote_volume": 312.429112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775095260000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095320000, "open": 0.02084, "high": 0.0209, "low": 0.02084, "close": 0.02085, "volume": 153194.9, "quote_volume": 3197.928469, "trades": 28, "taker_buy_quote": 3120.691504}, {"ts": 1775095380000, "open": 0.02086, "high": 0.02093, "low": 0.02085, "close": 0.02089, "volume": 374753.4, "quote_volume": 7829.624276, "trades": 80, "taker_buy_quote": 3947.57627}, {"ts": 1775095440000, "open": 0.02088, "high": 0.02088, "low": 0.02086, "close": 0.02086, "volume": 9170.1, "quote_volume": 191.396286, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775095500000, "open": 0.02084, "high": 0.02086, "low": 0.02081, "close": 0.02081, "volume": 13686.4, "quote_volume": 285.024875, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775095560000, "open": 0.0208, "high": 0.0208, "low": 0.02078, "close": 0.0208, "volume": 14622.5, "quote_volume": 304.047393, "trades": 4, "taker_buy_quote": 29.99984}, {"ts": 1775095620000, "open": 0.0208, "high": 0.02082, "low": 0.0208, "close": 0.02082, "volume": 7090.1, "quote_volume": 147.58208, "trades": 2, "taker_buy_quote": 112.428}, {"ts": 1775095680000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095740000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 4803.0, "quote_volume": 99.9024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775095800000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095860000, "open": 0.02079, "high": 0.02079, "low": 0.02077, "close": 0.02077, "volume": 28293.8, "quote_volume": 587.83974, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775095920000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095980000, "open": 0.02079, "high": 0.02079, "low": 0.02077, "close": 0.02077, "volume": 19552.7, "quote_volume": 406.253917, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775096040000, "open": 0.02075, "high": 0.02077, "low": 0.02074, "close": 0.02077, "volume": 38148.5, "quote_volume": 791.594049, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775096100000, "open": 0.02076, "high": 0.02078, "low": 0.02075, "close": 0.02078, "volume": 34908.4, "quote_volume": 724.717144, "trades": 11, "taker_buy_quote": 227.948487}, {"ts": 1775096160000, "open": 0.02079, "high": 0.02079, "low": 0.02077, "close": 0.02077, "volume": 10800.0, "quote_volume": 224.424, "trades": 2, "taker_buy_quote": 224.424}, {"ts": 1775096220000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096280000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096340000, "open": 0.02085, "high": 0.02086, "low": 0.02085, "close": 0.02086, "volume": 6868.6, "quote_volume": 143.224996, "trades": 4, "taker_buy_quote": 143.224996}, {"ts": 1775096400000, "open": 0.02082, "high": 0.02082, "low": 0.02081, "close": 0.02082, "volume": 59723.3, "quote_volume": 1243.081187, "trades": 11, "taker_buy_quote": 701.685829}, {"ts": 1775096460000, "open": 0.02082, "high": 0.02082, "low": 0.0208, "close": 0.0208, "volume": 22140.2, "quote_volume": 460.62416, "trades": 4, "taker_buy_quote": 224.748}, {"ts": 1775096520000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 18935.1, "quote_volume": 393.471378, "trades": 5, "taker_buy_quote": 207.8}, {"ts": 1775096580000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 5131.3, "quote_volume": 106.679727, "trades": 1, "taker_buy_quote": 106.679727}, {"ts": 1775096640000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096700000, "open": 0.02078, "high": 0.02078, "low": 0.02078, "close": 0.02078, "volume": 1304.4, "quote_volume": 27.105432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775096760000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 1236.3, "quote_volume": 25.665588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775096820000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096880000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096940000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097000000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 546.8, "quote_volume": 11.351568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775097060000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 973.7, "quote_volume": 20.194538, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775097120000, "open": 0.02075, "high": 0.0208, "low": 0.02075, "close": 0.0208, "volume": 15865.0, "quote_volume": 329.765255, "trades": 4, "taker_buy_quote": 302.89608}, {"ts": 1775097180000, "open": 0.0208, "high": 0.0208, "low": 0.02078, "close": 0.02079, "volume": 242488.9, "quote_volume": 5041.089121, "trades": 25, "taker_buy_quote": 3910.750821}, {"ts": 1775097240000, "open": 0.02077, "high": 0.02077, "low": 0.02074, "close": 0.02074, "volume": 13081.8, "quote_volume": 271.353735, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775097300000, "open": 0.02072, "high": 0.02072, "low": 0.02059, "close": 0.02061, "volume": 206486.6, "quote_volume": 4260.313096, "trades": 47, "taker_buy_quote": 626.710067}, {"ts": 1775097360000, "open": 0.02061, "high": 0.02061, "low": 0.02057, "close": 0.02059, "volume": 14016.2, "quote_volume": 288.614751, "trades": 9, "taker_buy_quote": 21.586556}, {"ts": 1775097420000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 29259.6, "quote_volume": 602.896348, "trades": 8, "taker_buy_quote": 255.788649}, {"ts": 1775097480000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 1436.9, "quote_volume": 29.643247, "trades": 1, "taker_buy_quote": 29.643247}, {"ts": 1775097540000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 881.0, "quote_volume": 18.161088, "trades": 2, "taker_buy_quote": 7.584036}, {"ts": 1775097600000, "open": 0.0206, "high": 0.02062, "low": 0.0206, "close": 0.02061, "volume": 28067.6, "quote_volume": 578.710451, "trades": 6, "taker_buy_quote": 499.036992}, {"ts": 1775097660000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097720000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 5400.0, "quote_volume": 111.564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775097780000, "open": 0.02067, "high": 0.02067, "low": 0.02059, "close": 0.02059, "volume": 31508.1, "quote_volume": 649.488833, "trades": 7, "taker_buy_quote": 46.32147}, {"ts": 1775097840000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02056, "volume": 7283.8, "quote_volume": 149.769514, "trades": 3, "taker_buy_quote": 15.008994}, {"ts": 1775097900000, "open": 0.02056, "high": 0.02056, "low": 0.02051, "close": 0.02056, "volume": 40898.7, "quote_volume": 840.04931, "trades": 14, "taker_buy_quote": 406.878207}, {"ts": 1775097960000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02056, "volume": 25004.1, "quote_volume": 514.334674, "trades": 5, "taker_buy_quote": 325.722016}, {"ts": 1775098020000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098080000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 11767.1, "quote_volume": 242.166918, "trades": 5, "taker_buy_quote": 156.99453}, {"ts": 1775098140000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 2235.6, "quote_volume": 46.031004, "trades": 1, "taker_buy_quote": 46.031004}, {"ts": 1775098200000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 18173.2, "quote_volume": 374.631384, "trades": 5, "taker_buy_quote": 374.631384}, {"ts": 1775098260000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098320000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 6295.4, "quote_volume": 129.937056, "trades": 2, "taker_buy_quote": 129.937056}, {"ts": 1775098380000, "open": 0.02065, "high": 0.02065, "low": 0.02063, "close": 0.02063, "volume": 23167.3, "quote_volume": 478.157888, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775098440000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 6001.6, "quote_volume": 123.806992, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775098500000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 6231.5, "quote_volume": 128.555845, "trades": 2, "taker_buy_quote": 17.153845}, {"ts": 1775098560000, "open": 0.02063, "high": 0.02063, "low": 0.02061, "close": 0.02061, "volume": 11984.6, "quote_volume": 247.122512, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775098620000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 5400.0, "quote_volume": 111.402, "trades": 3, "taker_buy_quote": 111.402}, {"ts": 1775098680000, "open": 0.02066, "high": 0.02066, "low": 0.02064, "close": 0.02064, "volume": 28419.5, "quote_volume": 587.068358, "trades": 7, "taker_buy_quote": 338.697974}, {"ts": 1775098740000, "open": 0.02065, "high": 0.02065, "low": 0.02064, "close": 0.02064, "volume": 9297.0, "quote_volume": 191.963682, "trades": 4, "taker_buy_quote": 40.47813}, {"ts": 1775098800000, "open": 0.02066, "high": 0.02066, "low": 0.02054, "close": 0.02062, "volume": 428875.5, "quote_volume": 8831.200028, "trades": 57, "taker_buy_quote": 1043.486812}, {"ts": 1775098860000, "open": 0.02063, "high": 0.02065, "low": 0.02061, "close": 0.02063, "volume": 66776.3, "quote_volume": 1378.046935, "trades": 33, "taker_buy_quote": 1336.019023}, {"ts": 1775098920000, "open": 0.02062, "high": 0.02064, "low": 0.02062, "close": 0.02064, "volume": 18590.4, "quote_volume": 383.603896, "trades": 41, "taker_buy_quote": 278.483136}, {"ts": 1775098980000, "open": 0.02065, "high": 0.02068, "low": 0.02065, "close": 0.02066, "volume": 78193.1, "quote_volume": 1615.637906, "trades": 17, "taker_buy_quote": 1348.593082}, {"ts": 1775099040000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 6166.9, "quote_volume": 127.462154, "trades": 2, "taker_buy_quote": 111.618}, {"ts": 1775099100000, "open": 0.02064, "high": 0.02065, "low": 0.0206, "close": 0.02062, "volume": 117899.6, "quote_volume": 2431.574778, "trades": 34, "taker_buy_quote": 1013.122478}, {"ts": 1775099160000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 25263.7, "quote_volume": 521.442768, "trades": 5, "taker_buy_quote": 422.502864}, {"ts": 1775099220000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099280000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02061, "volume": 23855.6, "quote_volume": 491.762876, "trades": 7, "taker_buy_quote": 300.343761}, {"ts": 1775099340000, "open": 0.02062, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 12682.9, "quote_volume": 261.531398, "trades": 4, "taker_buy_quote": 261.531398}, {"ts": 1775099400000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 1449.3, "quote_volume": 29.870073, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775099460000, "open": 0.02056, "high": 0.02056, "low": 0.02053, "close": 0.02053, "volume": 136899.0, "quote_volume": 2813.151175, "trades": 494, "taker_buy_quote": 1400.275183}, {"ts": 1775099520000, "open": 0.02056, "high": 0.02057, "low": 0.02054, "close": 0.02055, "volume": 34905.0, "quote_volume": 717.440353, "trades": 123, "taker_buy_quote": 393.530298}, {"ts": 1775099580000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02056, "volume": 4127.1, "quote_volume": 84.816027, "trades": 9, "taker_buy_quote": 18.95632}, {"ts": 1775099640000, "open": 0.02056, "high": 0.02056, "low": 0.02052, "close": 0.02054, "volume": 5317.8, "quote_volume": 109.232603, "trades": 22, "taker_buy_quote": 52.10222}, {"ts": 1775099700000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 19539.1, "quote_volume": 400.647533, "trades": 6, "taker_buy_quote": 314.163514}, {"ts": 1775099760000, "open": 0.0205, "high": 0.02051, "low": 0.02048, "close": 0.02051, "volume": 11162.6, "quote_volume": 228.72351, "trades": 21, "taker_buy_quote": 178.547554}, {"ts": 1775099820000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 16654.6, "quote_volume": 341.453435, "trades": 20, "taker_buy_quote": 276.933785}, {"ts": 1775099880000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 4392.8, "quote_volume": 90.086132, "trades": 10, "taker_buy_quote": 69.184332}, {"ts": 1775099940000, "open": 0.0205, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 6776.2, "quote_volume": 138.884061, "trades": 20, "taker_buy_quote": 91.88305}, {"ts": 1775100000000, "open": 0.02049, "high": 0.02049, "low": 0.02046, "close": 0.02049, "volume": 23087.4, "quote_volume": 472.643494, "trades": 12, "taker_buy_quote": 340.622019}, {"ts": 1775100060000, "open": 0.02048, "high": 0.02051, "low": 0.02048, "close": 0.02051, "volume": 14384.9, "quote_volume": 294.737978, "trades": 19, "taker_buy_quote": 252.972613}, {"ts": 1775100120000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 5582.7, "quote_volume": 114.483334, "trades": 16, "taker_buy_quote": 77.905184}, {"ts": 1775100180000, "open": 0.02051, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 12845.0, "quote_volume": 263.495304, "trades": 6, "taker_buy_quote": 226.577304}, {"ts": 1775100240000, "open": 0.02052, "high": 0.02054, "low": 0.02052, "close": 0.02053, "volume": 15209.0, "quote_volume": 312.226953, "trades": 8, "taker_buy_quote": 267.342214}, {"ts": 1775100300000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 30769.5, "quote_volume": 632.331604, "trades": 5, "taker_buy_quote": 632.331604}, {"ts": 1775100360000, "open": 0.02055, "high": 0.02055, "low": 0.02054, "close": 0.02054, "volume": 12614.0, "quote_volume": 259.111709, "trades": 4, "taker_buy_quote": 118.844049}, {"ts": 1775100420000, "open": 0.02055, "high": 0.02056, "low": 0.02054, "close": 0.02054, "volume": 8910.5, "quote_volume": 183.121388, "trades": 4, "taker_buy_quote": 183.121388}, {"ts": 1775100480000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 1896.1, "quote_volume": 38.945894, "trades": 1, "taker_buy_quote": 38.945894}, {"ts": 1775100540000, "open": 0.02054, "high": 0.02056, "low": 0.02054, "close": 0.02056, "volume": 9413.7, "quote_volume": 193.4003, "trades": 5, "taker_buy_quote": 193.4003}, {"ts": 1775100600000, "open": 0.02056, "high": 0.02059, "low": 0.02056, "close": 0.02059, "volume": 46815.9, "quote_volume": 963.070758, "trades": 11, "taker_buy_quote": 851.992758}, {"ts": 1775100660000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 13727.4, "quote_volume": 282.726636, "trades": 5, "taker_buy_quote": 205.29754}, {"ts": 1775100720000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 2267.7, "quote_volume": 46.601235, "trades": 1, "taker_buy_quote": 46.601235}, {"ts": 1775100780000, "open": 0.02055, "high": 0.02055, "low": 0.02045, "close": 0.02045, "volume": 498811.9, "quote_volume": 10228.700384, "trades": 49, "taker_buy_quote": 4467.538844}, {"ts": 1775100840000, "open": 0.02047, "high": 0.02047, "low": 0.02045, "close": 0.02047, "volume": 66680.0, "quote_volume": 1364.564396, "trades": 19, "taker_buy_quote": 1023.679941}, {"ts": 1775100900000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 25557.4, "quote_volume": 523.399046, "trades": 14, "taker_buy_quote": 489.611264}, {"ts": 1775100960000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 16149.4, "quote_volume": 330.901206, "trades": 4, "taker_buy_quote": 274.283238}, {"ts": 1775101020000, "open": 0.0205, "high": 0.02051, "low": 0.02049, "close": 0.0205, "volume": 41519.8, "quote_volume": 851.402454, "trades": 15, "taker_buy_quote": 564.714504}, {"ts": 1775101080000, "open": 0.02048, "high": 0.02048, "low": 0.02046, "close": 0.02046, "volume": 7724.1, "quote_volume": 158.143029, "trades": 4, "taker_buy_quote": 29.171868}, {"ts": 1775101140000, "open": 0.02044, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 4875.2, "quote_volume": 99.673582, "trades": 4, "taker_buy_quote": 59.893254}, {"ts": 1775101200000, "open": 0.02044, "high": 0.02044, "low": 0.02042, "close": 0.02043, "volume": 12892.3, "quote_volume": 263.400519, "trades": 7, "taker_buy_quote": 233.922207}, {"ts": 1775101260000, "open": 0.02045, "high": 0.02045, "low": 0.02043, "close": 0.02043, "volume": 7425.5, "quote_volume": 151.799634, "trades": 3, "taker_buy_quote": 51.049335}, {"ts": 1775101320000, "open": 0.02044, "high": 0.02044, "low": 0.02033, "close": 0.02033, "volume": 335716.1, "quote_volume": 6840.542283, "trades": 87, "taker_buy_quote": 5154.673662}, {"ts": 1775101380000, "open": 0.02034, "high": 0.02039, "low": 0.02032, "close": 0.02038, "volume": 168418.7, "quote_volume": 3428.861102, "trades": 51, "taker_buy_quote": 2442.703419}, {"ts": 1775101440000, "open": 0.02039, "high": 0.0204, "low": 0.02035, "close": 0.0204, "volume": 133746.2, "quote_volume": 2723.308766, "trades": 46, "taker_buy_quote": 605.910919}, {"ts": 1775101500000, "open": 0.0204, "high": 0.0204, "low": 0.02037, "close": 0.02037, "volume": 21180.7, "quote_volume": 431.620566, "trades": 22, "taker_buy_quote": 89.4682}, {"ts": 1775101560000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02037, "volume": 7910.8, "quote_volume": 161.204996, "trades": 4, "taker_buy_quote": 63.209}, {"ts": 1775101620000, "open": 0.02039, "high": 0.02045, "low": 0.02039, "close": 0.02045, "volume": 58072.0, "quote_volume": 1186.029622, "trades": 35, "taker_buy_quote": 1139.20959}, {"ts": 1775101680000, "open": 0.02045, "high": 0.02046, "low": 0.02044, "close": 0.02046, "volume": 6359.5, "quote_volume": 130.05164, "trades": 22, "taker_buy_quote": 77.95008}, {"ts": 1775101740000, "open": 0.02044, "high": 0.02046, "low": 0.02043, "close": 0.02045, "volume": 5387.3, "quote_volume": 110.145645, "trades": 20, "taker_buy_quote": 47.15108}, {"ts": 1775101800000, "open": 0.02045, "high": 0.02045, "low": 0.02044, "close": 0.02045, "volume": 974.3, "quote_volume": 19.921886, "trades": 3, "taker_buy_quote": 14.71173}, {"ts": 1775101860000, "open": 0.02044, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 10829.6, "quote_volume": 221.360463, "trades": 21, "taker_buy_quote": 174.486902}, {"ts": 1775101920000, "open": 0.02044, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 4599.1, "quote_volume": 94.01336, "trades": 19, "taker_buy_quote": 47.13725}, {"ts": 1775101980000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 7995.8, "quote_volume": 163.51411, "trades": 2, "taker_buy_quote": 163.51411}, {"ts": 1775102040000, "open": 0.02042, "high": 0.02043, "low": 0.0204, "close": 0.02042, "volume": 52149.3, "quote_volume": 1064.778398, "trades": 207, "taker_buy_quote": 494.39023}, {"ts": 1775102100000, "open": 0.0204, "high": 0.02042, "low": 0.02038, "close": 0.02041, "volume": 48627.1, "quote_volume": 991.873497, "trades": 108, "taker_buy_quote": 747.64616}, {"ts": 1775102160000, "open": 0.02041, "high": 0.02041, "low": 0.02039, "close": 0.02039, "volume": 25907.9, "quote_volume": 528.538084, "trades": 111, "taker_buy_quote": 263.45228}, {"ts": 1775102220000, "open": 0.02041, "high": 0.02042, "low": 0.02039, "close": 0.02042, "volume": 31280.8, "quote_volume": 638.344929, "trades": 76, "taker_buy_quote": 424.95164}, {"ts": 1775102280000, "open": 0.02042, "high": 0.02042, "low": 0.02039, "close": 0.02039, "volume": 22765.0, "quote_volume": 464.492588, "trades": 97, "taker_buy_quote": 230.553015}, {"ts": 1775102340000, "open": 0.02041, "high": 0.02042, "low": 0.02039, "close": 0.02041, "volume": 31938.8, "quote_volume": 651.769031, "trades": 136, "taker_buy_quote": 329.37406}, {"ts": 1775102400000, "open": 0.0204, "high": 0.02042, "low": 0.02039, "close": 0.02041, "volume": 27190.4, "quote_volume": 554.964282, "trades": 94, "taker_buy_quote": 326.112513}, {"ts": 1775102460000, "open": 0.02041, "high": 0.02041, "low": 0.02033, "close": 0.02034, "volume": 24111.1, "quote_volume": 490.772949, "trades": 81, "taker_buy_quote": 201.035015}, {"ts": 1775102520000, "open": 0.02035, "high": 0.02042, "low": 0.02034, "close": 0.02042, "volume": 62844.2, "quote_volume": 1280.845061, "trades": 139, "taker_buy_quote": 974.281929}, {"ts": 1775102580000, "open": 0.0204, "high": 0.02042, "low": 0.02039, "close": 0.02041, "volume": 39046.5, "quote_volume": 796.665506, "trades": 122, "taker_buy_quote": 282.327925}, {"ts": 1775102640000, "open": 0.02041, "high": 0.02041, "low": 0.02037, "close": 0.02037, "volume": 16224.3, "quote_volume": 330.805181, "trades": 69, "taker_buy_quote": 164.574695}, {"ts": 1775102700000, "open": 0.02039, "high": 0.02039, "low": 0.02034, "close": 0.02036, "volume": 57497.6, "quote_volume": 1170.90046, "trades": 131, "taker_buy_quote": 463.038312}, {"ts": 1775102760000, "open": 0.02034, "high": 0.02036, "low": 0.02034, "close": 0.02034, "volume": 23990.7, "quote_volume": 488.213595, "trades": 100, "taker_buy_quote": 239.34198}, {"ts": 1775102820000, "open": 0.02036, "high": 0.02037, "low": 0.02034, "close": 0.02036, "volume": 36997.3, "quote_volume": 752.887735, "trades": 92, "taker_buy_quote": 453.982005}, {"ts": 1775102880000, "open": 0.02035, "high": 0.02035, "low": 0.0203, "close": 0.02031, "volume": 222899.4, "quote_volume": 4528.185151, "trades": 132, "taker_buy_quote": 889.491041}, {"ts": 1775102940000, "open": 0.02033, "high": 0.02034, "low": 0.0203, "close": 0.02032, "volume": 33369.7, "quote_volume": 678.038735, "trades": 103, "taker_buy_quote": 398.774816}, {"ts": 1775103000000, "open": 0.02034, "high": 0.0204, "low": 0.02032, "close": 0.0204, "volume": 175814.7, "quote_volume": 3584.865118, "trades": 109, "taker_buy_quote": 1009.404613}, {"ts": 1775103060000, "open": 0.02038, "high": 0.02043, "low": 0.02038, "close": 0.02042, "volume": 29622.9, "quote_volume": 604.467075, "trades": 123, "taker_buy_quote": 287.045095}, {"ts": 1775103120000, "open": 0.0204, "high": 0.02042, "low": 0.02039, "close": 0.02039, "volume": 22728.4, "quote_volume": 463.74668, "trades": 96, "taker_buy_quote": 225.8439}, {"ts": 1775103180000, "open": 0.02041, "high": 0.02042, "low": 0.02039, "close": 0.02041, "volume": 29766.7, "quote_volume": 607.43403, "trades": 127, "taker_buy_quote": 305.88733}, {"ts": 1775103240000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.02041, "volume": 16709.7, "quote_volume": 340.876743, "trades": 70, "taker_buy_quote": 169.36218}, {"ts": 1775103300000, "open": 0.0204, "high": 0.02046, "low": 0.0204, "close": 0.02045, "volume": 32514.7, "quote_volume": 664.362115, "trades": 93, "taker_buy_quote": 322.383672}, {"ts": 1775103360000, "open": 0.02045, "high": 0.02048, "low": 0.02044, "close": 0.02044, "volume": 36812.3, "quote_volume": 753.190082, "trades": 138, "taker_buy_quote": 404.949048}, {"ts": 1775103420000, "open": 0.02046, "high": 0.02048, "low": 0.02044, "close": 0.02048, "volume": 19828.2, "quote_volume": 405.582742, "trades": 87, "taker_buy_quote": 207.55603}, {"ts": 1775103480000, "open": 0.02046, "high": 0.02049, "low": 0.02046, "close": 0.02047, "volume": 29560.6, "quote_volume": 605.339969, "trades": 126, "taker_buy_quote": 297.52018}, {"ts": 1775103540000, "open": 0.02049, "high": 0.0205, "low": 0.02046, "close": 0.02048, "volume": 21769.8, "quote_volume": 445.936705, "trades": 94, "taker_buy_quote": 226.745155}, {"ts": 1775103600000, "open": 0.02048, "high": 0.02052, "low": 0.02046, "close": 0.02052, "volume": 24799.6, "quote_volume": 508.216473, "trades": 100, "taker_buy_quote": 268.029301}, {"ts": 1775103660000, "open": 0.0205, "high": 0.02054, "low": 0.02049, "close": 0.02049, "volume": 23930.2, "quote_volume": 490.902873, "trades": 102, "taker_buy_quote": 247.332367}, {"ts": 1775103720000, "open": 0.02049, "high": 0.0205, "low": 0.02047, "close": 0.02049, "volume": 26623.8, "quote_volume": 545.324522, "trades": 111, "taker_buy_quote": 273.96308}, {"ts": 1775103780000, "open": 0.02047, "high": 0.02051, "low": 0.02045, "close": 0.02049, "volume": 270982.9, "quote_volume": 5549.176934, "trades": 118, "taker_buy_quote": 1875.149503}, {"ts": 1775103840000, "open": 0.0205, "high": 0.02051, "low": 0.02046, "close": 0.02049, "volume": 189252.6, "quote_volume": 3879.12761, "trades": 121, "taker_buy_quote": 494.69173}, {"ts": 1775103900000, "open": 0.02047, "high": 0.02049, "low": 0.02044, "close": 0.02047, "volume": 40447.3, "quote_volume": 827.764659, "trades": 112, "taker_buy_quote": 379.525905}, {"ts": 1775103960000, "open": 0.02045, "high": 0.02047, "low": 0.02043, "close": 0.02046, "volume": 23182.2, "quote_volume": 474.060132, "trades": 84, "taker_buy_quote": 202.76624}, {"ts": 1775104020000, "open": 0.02044, "high": 0.02046, "low": 0.0204, "close": 0.02042, "volume": 17680.5, "quote_volume": 361.109544, "trades": 74, "taker_buy_quote": 178.980945}, {"ts": 1775104080000, "open": 0.02043, "high": 0.02046, "low": 0.02041, "close": 0.02046, "volume": 41686.6, "quote_volume": 851.479415, "trades": 146, "taker_buy_quote": 508.044998}, {"ts": 1775104140000, "open": 0.02046, "high": 0.02047, "low": 0.02045, "close": 0.02047, "volume": 20568.5, "quote_volume": 420.824055, "trades": 87, "taker_buy_quote": 212.315855}, {"ts": 1775104200000, "open": 0.02045, "high": 0.02048, "low": 0.02045, "close": 0.02045, "volume": 22049.1, "quote_volume": 451.111924, "trades": 91, "taker_buy_quote": 221.724865}, {"ts": 1775104260000, "open": 0.02047, "high": 0.02053, "low": 0.02045, "close": 0.02052, "volume": 44160.3, "quote_volume": 904.669108, "trades": 126, "taker_buy_quote": 617.700139}, {"ts": 1775104320000, "open": 0.0205, "high": 0.02052, "low": 0.0205, "close": 0.02052, "volume": 51641.6, "quote_volume": 1059.097503, "trades": 93, "taker_buy_quote": 314.453618}, {"ts": 1775104380000, "open": 0.0205, "high": 0.02052, "low": 0.02049, "close": 0.02051, "volume": 39838.9, "quote_volume": 816.805244, "trades": 123, "taker_buy_quote": 438.28733}, {"ts": 1775104440000, "open": 0.02049, "high": 0.02051, "low": 0.02045, "close": 0.02048, "volume": 78044.4, "quote_volume": 1598.435824, "trades": 114, "taker_buy_quote": 437.987895}, {"ts": 1775104500000, "open": 0.02046, "high": 0.02049, "low": 0.02046, "close": 0.02046, "volume": 18639.2, "quote_volume": 381.604703, "trades": 62, "taker_buy_quote": 141.65608}, {"ts": 1775104560000, "open": 0.02048, "high": 0.02049, "low": 0.02045, "close": 0.02045, "volume": 39550.3, "quote_volume": 809.705539, "trades": 134, "taker_buy_quote": 413.511243}, {"ts": 1775104620000, "open": 0.02047, "high": 0.02048, "low": 0.02044, "close": 0.02048, "volume": 41626.8, "quote_volume": 851.647264, "trades": 118, "taker_buy_quote": 478.38384}, {"ts": 1775104680000, "open": 0.02046, "high": 0.02048, "low": 0.02044, "close": 0.02046, "volume": 28858.4, "quote_volume": 590.277927, "trades": 81, "taker_buy_quote": 283.94546}, {"ts": 1775104740000, "open": 0.02044, "high": 0.02047, "low": 0.02044, "close": 0.02046, "volume": 42432.3, "quote_volume": 867.853654, "trades": 135, "taker_buy_quote": 306.579165}, {"ts": 1775104800000, "open": 0.02045, "high": 0.02047, "low": 0.02043, "close": 0.02044, "volume": 42039.4, "quote_volume": 859.597318, "trades": 118, "taker_buy_quote": 368.778945}, {"ts": 1775104860000, "open": 0.02045, "high": 0.02045, "low": 0.02041, "close": 0.02042, "volume": 26245.0, "quote_volume": 536.085168, "trades": 76, "taker_buy_quote": 274.249335}, {"ts": 1775104920000, "open": 0.02044, "high": 0.02044, "low": 0.02041, "close": 0.02043, "volume": 34877.8, "quote_volume": 712.393504, "trades": 135, "taker_buy_quote": 320.259005}, {"ts": 1775104980000, "open": 0.02044, "high": 0.02044, "low": 0.02041, "close": 0.02042, "volume": 18839.2, "quote_volume": 384.791622, "trades": 72, "taker_buy_quote": 169.553495}, {"ts": 1775105040000, "open": 0.0204, "high": 0.02044, "low": 0.0204, "close": 0.02044, "volume": 73562.1, "quote_volume": 1502.148853, "trades": 114, "taker_buy_quote": 926.440851}, {"ts": 1775105100000, "open": 0.02045, "high": 0.02049, "low": 0.02042, "close": 0.02043, "volume": 148162.5, "quote_volume": 3032.216587, "trades": 146, "taker_buy_quote": 701.260589}, {"ts": 1775105160000, "open": 0.02046, "high": 0.02046, "low": 0.02043, "close": 0.02045, "volume": 27540.6, "quote_volume": 562.987572, "trades": 101, "taker_buy_quote": 245.12292}, {"ts": 1775105220000, "open": 0.02043, "high": 0.02046, "low": 0.02042, "close": 0.02044, "volume": 34632.4, "quote_volume": 707.769048, "trades": 101, "taker_buy_quote": 407.996059}, {"ts": 1775105280000, "open": 0.02042, "high": 0.02044, "low": 0.02041, "close": 0.02043, "volume": 26162.5, "quote_volume": 534.286437, "trades": 79, "taker_buy_quote": 278.94001}, {"ts": 1775105340000, "open": 0.02041, "high": 0.02046, "low": 0.02041, "close": 0.02046, "volume": 42097.3, "quote_volume": 860.200119, "trades": 138, "taker_buy_quote": 420.472155}, {"ts": 1775105400000, "open": 0.02045, "high": 0.02047, "low": 0.02044, "close": 0.02046, "volume": 37922.1, "quote_volume": 775.39533, "trades": 93, "taker_buy_quote": 317.869145}, {"ts": 1775105460000, "open": 0.02045, "high": 0.02047, "low": 0.02045, "close": 0.02047, "volume": 35690.2, "quote_volume": 730.249313, "trades": 79, "taker_buy_quote": 489.077927}, {"ts": 1775105520000, "open": 0.02048, "high": 0.0205, "low": 0.02047, "close": 0.02049, "volume": 34608.0, "quote_volume": 708.791647, "trades": 135, "taker_buy_quote": 321.14643}, {"ts": 1775105580000, "open": 0.02047, "high": 0.02049, "low": 0.02045, "close": 0.02045, "volume": 33896.4, "quote_volume": 693.576961, "trades": 130, "taker_buy_quote": 302.01493}, {"ts": 1775105640000, "open": 0.02047, "high": 0.02047, "low": 0.0204, "close": 0.02042, "volume": 81079.9, "quote_volume": 1655.760164, "trades": 93, "taker_buy_quote": 497.772885}, {"ts": 1775105700000, "open": 0.0204, "high": 0.02042, "low": 0.02039, "close": 0.02039, "volume": 26490.5, "quote_volume": 540.382812, "trades": 88, "taker_buy_quote": 279.199145}, {"ts": 1775105760000, "open": 0.02039, "high": 0.02043, "low": 0.02039, "close": 0.02041, "volume": 19493.8, "quote_volume": 397.983746, "trades": 8, "taker_buy_quote": 318.691963}, {"ts": 1775105820000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 3693.9, "quote_volume": 75.35556, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775105880000, "open": 0.02043, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 2601.8, "quote_volume": 53.161812, "trades": 2, "taker_buy_quote": 7.196355}, {"ts": 1775105940000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 4405.7, "quote_volume": 90.008451, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775106000000, "open": 0.02043, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 26721.9, "quote_volume": 546.10754, "trades": 8, "taker_buy_quote": 297.812844}, {"ts": 1775106060000, "open": 0.02046, "high": 0.02046, "low": 0.02044, "close": 0.02044, "volume": 26951.5, "quote_volume": 551.043873, "trades": 8, "taker_buy_quote": 219.076102}, {"ts": 1775106120000, "open": 0.02047, "high": 0.0205, "low": 0.02046, "close": 0.0205, "volume": 79610.9, "quote_volume": 1631.209624, "trades": 22, "taker_buy_quote": 1376.780794}, {"ts": 1775106180000, "open": 0.02052, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 3921.8, "quote_volume": 80.459654, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775106240000, "open": 0.0205, "high": 0.02053, "low": 0.0205, "close": 0.02051, "volume": 41545.8, "quote_volume": 852.16241, "trades": 16, "taker_buy_quote": 375.551749}, {"ts": 1775106300000, "open": 0.02049, "high": 0.02049, "low": 0.02045, "close": 0.02046, "volume": 5628.5, "quote_volume": 115.179265, "trades": 3, "taker_buy_quote": 29.950233}, {"ts": 1775106360000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 3244.5, "quote_volume": 66.414915, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775106420000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 3084.6, "quote_volume": 63.186268, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775106480000, "open": 0.02048, "high": 0.02048, "low": 0.02044, "close": 0.02044, "volume": 58820.8, "quote_volume": 1203.416585, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775106540000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 5614.4, "quote_volume": 114.646048, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775106600000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 3152.7, "quote_volume": 64.423428, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775106660000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 2715.4, "quote_volume": 55.436681, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775106720000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 3221.3, "quote_volume": 65.71452, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775106780000, "open": 0.02044, "high": 0.02044, "low": 0.02042, "close": 0.02042, "volume": 3375.4, "quote_volume": 68.965296, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775106840000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 3193.8, "quote_volume": 65.185458, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775106900000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 1909.5, "quote_volume": 38.983327, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775106960000, "open": 0.02042, "high": 0.02044, "low": 0.02041, "close": 0.02044, "volume": 8457.0, "quote_volume": 172.778402, "trades": 6, "taker_buy_quote": 100.180544}, {"ts": 1775107020000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 3146.5, "quote_volume": 64.25438, "trades": 3, "taker_buy_quote": 5.82255}, {"ts": 1775107080000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02044, "volume": 4616.8, "quote_volume": 94.359958, "trades": 4, "taker_buy_quote": 50.102528}, {"ts": 1775107140000, "open": 0.02046, "high": 0.02046, "low": 0.02044, "close": 0.02044, "volume": 4050.8, "quote_volume": 82.836065, "trades": 3, "taker_buy_quote": 25.075776}, {"ts": 1775107200000, "open": 0.02044, "high": 0.02045, "low": 0.02044, "close": 0.02045, "volume": 2640.2, "quote_volume": 53.977944, "trades": 2, "taker_buy_quote": 25.06352}, {"ts": 1775107260000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 8618.7, "quote_volume": 176.089593, "trades": 5, "taker_buy_quote": 110.322}, {"ts": 1775107320000, "open": 0.02044, "high": 0.02046, "low": 0.02044, "close": 0.02046, "volume": 4042.7, "quote_volume": 82.673616, "trades": 3, "taker_buy_quote": 30.218496}, {"ts": 1775107380000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 40899.0, "quote_volume": 836.396806, "trades": 7, "taker_buy_quote": 725.966806}, {"ts": 1775107440000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 2821.7, "quote_volume": 57.731982, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775107500000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 25470.3, "quote_volume": 521.108977, "trades": 4, "taker_buy_quote": 110.484}, {"ts": 1775107560000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 3462.6, "quote_volume": 70.835545, "trades": 4, "taker_buy_quote": 7.095528}, {"ts": 1775107620000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 4885.4, "quote_volume": 99.979796, "trades": 4, "taker_buy_quote": 50.176064}, {"ts": 1775107680000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 2510.2, "quote_volume": 51.358692, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775107740000, "open": 0.02046, "high": 0.02048, "low": 0.02046, "close": 0.02048, "volume": 10052.7, "quote_volume": 205.848147, "trades": 6, "taker_buy_quote": 160.792576}, {"ts": 1775107800000, "open": 0.02049, "high": 0.0205, "low": 0.02049, "close": 0.0205, "volume": 3962.6, "quote_volume": 81.199169, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775107860000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 4403.7, "quote_volume": 90.300362, "trades": 4, "taker_buy_quote": 50.274112}, {"ts": 1775107920000, "open": 0.02051, "high": 0.02053, "low": 0.02051, "close": 0.02052, "volume": 16036.6, "quote_volume": 329.124266, "trades": 6, "taker_buy_quote": 279.730431}, {"ts": 1775107980000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 2480.2, "quote_volume": 50.8441, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775108040000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02049, "volume": 8641.7, "quote_volume": 177.058065, "trades": 4, "taker_buy_quote": 135.758544}, {"ts": 1775108100000, "open": 0.02048, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 9886.5, "quote_volume": 202.533972, "trades": 6, "taker_buy_quote": 141.700644}, {"ts": 1775108160000, "open": 0.02047, "high": 0.0205, "low": 0.02047, "close": 0.02049, "volume": 40999.2, "quote_volume": 840.300079, "trades": 13, "taker_buy_quote": 639.98534}, {"ts": 1775108220000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 2219.8, "quote_volume": 45.5059, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775108280000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 2214.1, "quote_volume": 45.38905, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775108340000, "open": 0.0205, "high": 0.02052, "low": 0.0205, "close": 0.02052, "volume": 3825.1, "quote_volume": 78.450332, "trades": 3, "taker_buy_quote": 36.712332}, {"ts": 1775108400000, "open": 0.02051, "high": 0.02053, "low": 0.02051, "close": 0.02052, "volume": 12994.7, "quote_volume": 266.74826, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775108460000, "open": 0.02053, "high": 0.02055, "low": 0.02053, "close": 0.02055, "volume": 6039.7, "quote_volume": 124.015096, "trades": 3, "taker_buy_quote": 95.421387}, {"ts": 1775108520000, "open": 0.02054, "high": 0.02056, "low": 0.02054, "close": 0.02056, "volume": 7449.2, "quote_volume": 153.103864, "trades": 5, "taker_buy_quote": 100.020288}, {"ts": 1775108580000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 1497.2, "quote_volume": 30.776114, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775108640000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 1958.7, "quote_volume": 40.270872, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775108700000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 2250.2, "quote_volume": 46.278585, "trades": 3, "taker_buy_quote": 4.998882}, {"ts": 1775108760000, "open": 0.02056, "high": 0.02057, "low": 0.02056, "close": 0.02057, "volume": 14083.0, "quote_volume": 289.558736, "trades": 5, "taker_buy_quote": 25.210592}, {"ts": 1775108820000, "open": 0.02057, "high": 0.02057, "low": 0.02056, "close": 0.02057, "volume": 2834.6, "quote_volume": 58.298393, "trades": 3, "taker_buy_quote": 25.210592}, {"ts": 1775108880000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 1605.4, "quote_volume": 33.031539, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775108940000, "open": 0.02058, "high": 0.02058, "low": 0.02057, "close": 0.02057, "volume": 2022.9, "quote_volume": 41.62129, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775109000000, "open": 0.02057, "high": 0.02057, "low": 0.02055, "close": 0.02055, "volume": 1224.7, "quote_volume": 25.173101, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775109060000, "open": 0.02055, "high": 0.02057, "low": 0.02055, "close": 0.02056, "volume": 2867.2, "quote_volume": 58.957298, "trades": 4, "taker_buy_quote": 25.210592}, {"ts": 1775109120000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 1143.4, "quote_volume": 23.519738, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775109180000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 1580.2, "quote_volume": 32.520516, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775109240000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 1321.3, "quote_volume": 27.196255, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775109300000, "open": 0.0206, "high": 0.02064, "low": 0.0206, "close": 0.02063, "volume": 6429.8, "quote_volume": 132.613653, "trades": 6, "taker_buy_quote": 86.525852}, {"ts": 1775109360000, "open": 0.02064, "high": 0.02065, "low": 0.02063, "close": 0.02065, "volume": 7522.2, "quote_volume": 155.294151, "trades": 5, "taker_buy_quote": 129.362374}, {"ts": 1775109420000, "open": 0.02065, "high": 0.02065, "low": 0.02063, "close": 0.02063, "volume": 33248.5, "quote_volume": 686.543569, "trades": 6, "taker_buy_quote": 420.341075}, {"ts": 1775109480000, "open": 0.02063, "high": 0.02065, "low": 0.02063, "close": 0.02063, "volume": 4395.3, "quote_volume": 90.733161, "trades": 3, "taker_buy_quote": 60.010965}, {"ts": 1775109540000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 1517.7, "quote_volume": 31.305107, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775109600000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 192584.7, "quote_volume": 3971.026948, "trades": 30, "taker_buy_quote": 119.346498}, {"ts": 1775109660000, "open": 0.0206, "high": 0.02061, "low": 0.02056, "close": 0.02056, "volume": 25469.1, "quote_volume": 524.4575, "trades": 9, "taker_buy_quote": 369.172357}, {"ts": 1775109720000, "open": 0.02056, "high": 0.02057, "low": 0.02055, "close": 0.02057, "volume": 23254.8, "quote_volume": 478.131017, "trades": 6, "taker_buy_quote": 342.916128}, {"ts": 1775109780000, "open": 0.02058, "high": 0.02061, "low": 0.02058, "close": 0.02061, "volume": 10474.0, "quote_volume": 215.731628, "trades": 5, "taker_buy_quote": 25.21028}, {"ts": 1775109840000, "open": 0.02061, "high": 0.02063, "low": 0.02061, "close": 0.02063, "volume": 18546.3, "quote_volume": 382.286472, "trades": 8, "taker_buy_quote": 185.714649}, {"ts": 1775109900000, "open": 0.02064, "high": 0.02067, "low": 0.02064, "close": 0.02066, "volume": 316046.7, "quote_volume": 6532.478727, "trades": 44, "taker_buy_quote": 100.009056}, {"ts": 1775109960000, "open": 0.02065, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 4644.0, "quote_volume": 95.940498, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775110020000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 2763.6, "quote_volume": 57.123612, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775110080000, "open": 0.02067, "high": 0.02073, "low": 0.02067, "close": 0.02073, "volume": 11861.6, "quote_volume": 245.643024, "trades": 7, "taker_buy_quote": 198.178503}, {"ts": 1775110140000, "open": 0.02075, "high": 0.02082, "low": 0.02075, "close": 0.02082, "volume": 26576.5, "quote_volume": 552.408008, "trades": 7, "taker_buy_quote": 514.813158}, {"ts": 1775110200000, "open": 0.02082, "high": 0.02082, "low": 0.02072, "close": 0.02075, "volume": 22267.3, "quote_volume": 462.330146, "trades": 9, "taker_buy_quote": 93.223689}, {"ts": 1775110260000, "open": 0.02075, "high": 0.02075, "low": 0.02075, "close": 0.02075, "volume": 2089.9, "quote_volume": 43.365425, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775110320000, "open": 0.02075, "high": 0.02075, "low": 0.02072, "close": 0.02072, "volume": 172560.1, "quote_volume": 3580.481501, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775110380000, "open": 0.02074, "high": 0.02076, "low": 0.02073, "close": 0.02073, "volume": 110075.5, "quote_volume": 2284.617465, "trades": 24, "taker_buy_quote": 231.601875}, {"ts": 1775110440000, "open": 0.02072, "high": 0.02074, "low": 0.02072, "close": 0.02072, "volume": 9016.5, "quote_volume": 186.917151, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775110500000, "open": 0.02072, "high": 0.02076, "low": 0.02072, "close": 0.02076, "volume": 4975.1, "quote_volume": 103.188757, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775110560000, "open": 0.02076, "high": 0.0208, "low": 0.02076, "close": 0.0208, "volume": 22109.8, "quote_volume": 459.294689, "trades": 5, "taker_buy_quote": 408.580085}, {"ts": 1775110620000, "open": 0.02078, "high": 0.02079, "low": 0.02077, "close": 0.02078, "volume": 13909.3, "quote_volume": 289.123647, "trades": 6, "taker_buy_quote": 151.463466}, {"ts": 1775110680000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 5249.9, "quote_volume": 109.145421, "trades": 2, "taker_buy_quote": 78.380379}, {"ts": 1775110740000, "open": 0.02078, "high": 0.02079, "low": 0.02073, "close": 0.02073, "volume": 4431.2, "quote_volume": 92.026373, "trades": 4, "taker_buy_quote": 20.607048}, {"ts": 1775110800000, "open": 0.02074, "high": 0.02074, "low": 0.02072, "close": 0.02072, "volume": 6245.9, "quote_volume": 129.49045, "trades": 3, "taker_buy_quote": 78.191874}, {"ts": 1775110860000, "open": 0.0207, "high": 0.02071, "low": 0.0207, "close": 0.02071, "volume": 2284.5, "quote_volume": 47.303769, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775110920000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 1546.2, "quote_volume": 32.00634, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775110980000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.02068, "volume": 2930.8, "quote_volume": 60.633476, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775111040000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.02068, "volume": 5368.2, "quote_volume": 111.078274, "trades": 4, "taker_buy_quote": 66.13443}, {"ts": 1775111100000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 1220.1, "quote_volume": 25.219467, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775111160000, "open": 0.02068, "high": 0.02068, "low": 0.02067, "close": 0.02067, "volume": 2888.3, "quote_volume": 59.713584, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775111220000, "open": 0.02068, "high": 0.02071, "low": 0.02067, "close": 0.02071, "volume": 23702.7, "quote_volume": 490.795284, "trades": 7, "taker_buy_quote": 458.415608}, {"ts": 1775111280000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.02071, "volume": 162813.8, "quote_volume": 3371.791884, "trades": 77, "taker_buy_quote": 189.858771}, {"ts": 1775111340000, "open": 0.02071, "high": 0.02073, "low": 0.02071, "close": 0.02073, "volume": 22695.2, "quote_volume": 470.250258, "trades": 5, "taker_buy_quote": 411.532352}, {"ts": 1775111400000, "open": 0.02072, "high": 0.02072, "low": 0.02064, "close": 0.02064, "volume": 229530.5, "quote_volume": 4750.052385, "trades": 26, "taker_buy_quote": 446.904}, {"ts": 1775111460000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 3674.8, "quote_volume": 75.921368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775111520000, "open": 0.02072, "high": 0.02073, "low": 0.02071, "close": 0.02073, "volume": 9214.8, "quote_volume": 190.932073, "trades": 4, "taker_buy_quote": 99.996792}, {"ts": 1775111580000, "open": 0.02073, "high": 0.02076, "low": 0.02073, "close": 0.02076, "volume": 11439.6, "quote_volume": 237.347943, "trades": 4, "taker_buy_quote": 179.19822}, {"ts": 1775111640000, "open": 0.02076, "high": 0.02077, "low": 0.02076, "close": 0.02077, "volume": 4710.0, "quote_volume": 97.797216, "trades": 3, "taker_buy_quote": 44.95578}, {"ts": 1775111700000, "open": 0.02077, "high": 0.02077, "low": 0.02077, "close": 0.02077, "volume": 4404.1, "quote_volume": 91.473157, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775111760000, "open": 0.02076, "high": 0.02076, "low": 0.02076, "close": 0.02076, "volume": 1988.1, "quote_volume": 41.272956, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775111820000, "open": 0.02076, "high": 0.02076, "low": 0.02073, "close": 0.02073, "volume": 11660.4, "quote_volume": 242.035785, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775111880000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 1138.7, "quote_volume": 23.605251, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775111940000, "open": 0.02076, "high": 0.02076, "low": 0.02075, "close": 0.02075, "volume": 4344.0, "quote_volume": 90.157253, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775112000000, "open": 0.02075, "high": 0.02076, "low": 0.02075, "close": 0.02076, "volume": 1969.4, "quote_volume": 40.875636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775112060000, "open": 0.02078, "high": 0.02081, "low": 0.02078, "close": 0.0208, "volume": 33771.9, "quote_volume": 702.402972, "trades": 10, "taker_buy_quote": 547.752698}, {"ts": 1775112120000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 1616.2, "quote_volume": 33.600798, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775112180000, "open": 0.02079, "high": 0.02086, "low": 0.02079, "close": 0.02084, "volume": 238777.6, "quote_volume": 4975.32175, "trades": 39, "taker_buy_quote": 4785.363469}, {"ts": 1775112240000, "open": 0.02083, "high": 0.02083, "low": 0.02082, "close": 0.02083, "volume": 8519.9, "quote_volume": 177.455047, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775112300000, "open": 0.02086, "high": 0.0209, "low": 0.02086, "close": 0.02087, "volume": 34993.1, "quote_volume": 730.789706, "trades": 11, "taker_buy_quote": 582.231579}, {"ts": 1775112360000, "open": 0.02089, "high": 0.02094, "low": 0.02089, "close": 0.02094, "volume": 5036.1, "quote_volume": 105.291289, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775112420000, "open": 0.02097, "high": 0.02097, "low": 0.02093, "close": 0.02094, "volume": 48594.8, "quote_volume": 1018.072194, "trades": 13, "taker_buy_quote": 324.951461}, {"ts": 1775112480000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 1487.1, "quote_volume": 31.110132, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775112540000, "open": 0.02091, "high": 0.02092, "low": 0.0209, "close": 0.02091, "volume": 3429.6, "quote_volume": 71.699766, "trades": 5, "taker_buy_quote": 5.999856}, {"ts": 1775112600000, "open": 0.02091, "high": 0.02095, "low": 0.02091, "close": 0.02095, "volume": 2382.2, "quote_volume": 49.862806, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775112660000, "open": 0.02097, "high": 0.02097, "low": 0.02096, "close": 0.02096, "volume": 10397.1, "quote_volume": 217.931768, "trades": 3, "taker_buy_quote": 217.931768}, {"ts": 1775112720000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 953.7, "quote_volume": 19.999089, "trades": 1, "taker_buy_quote": 19.999089}, {"ts": 1775112780000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 8347.3, "quote_volume": 174.875935, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775112840000, "open": 0.02093, "high": 0.02098, "low": 0.02092, "close": 0.02098, "volume": 41355.6, "quote_volume": 866.596804, "trades": 8, "taker_buy_quote": 849.873356}, {"ts": 1775112900000, "open": 0.02101, "high": 0.02102, "low": 0.02092, "close": 0.02092, "volume": 489677.7, "quote_volume": 10284.745276, "trades": 79, "taker_buy_quote": 3081.950126}, {"ts": 1775112960000, "open": 0.02092, "high": 0.02098, "low": 0.02092, "close": 0.02098, "volume": 48942.9, "quote_volume": 1025.24414, "trades": 19, "taker_buy_quote": 510.944664}, {"ts": 1775113020000, "open": 0.02098, "high": 0.02108, "low": 0.02098, "close": 0.02104, "volume": 654286.1, "quote_volume": 13765.372561, "trades": 181, "taker_buy_quote": 10408.87166}, {"ts": 1775113080000, "open": 0.02102, "high": 0.02104, "low": 0.021, "close": 0.02101, "volume": 115669.3, "quote_volume": 2431.74314, "trades": 34, "taker_buy_quote": 1686.882305}, {"ts": 1775113140000, "open": 0.021, "high": 0.02103, "low": 0.021, "close": 0.02103, "volume": 258261.8, "quote_volume": 5430.918948, "trades": 14, "taker_buy_quote": 1767.211458}, {"ts": 1775113200000, "open": 0.02103, "high": 0.02104, "low": 0.02103, "close": 0.02103, "volume": 15169.9, "quote_volume": 319.075736, "trades": 7, "taker_buy_quote": 189.14672}, {"ts": 1775113260000, "open": 0.02102, "high": 0.0211, "low": 0.02101, "close": 0.02108, "volume": 35122.0, "quote_volume": 738.886627, "trades": 17, "taker_buy_quote": 533.811337}, {"ts": 1775113320000, "open": 0.02108, "high": 0.02122, "low": 0.02108, "close": 0.02118, "volume": 721533.5, "quote_volume": 15270.687779, "trades": 115, "taker_buy_quote": 13800.838448}, {"ts": 1775113380000, "open": 0.02118, "high": 0.02135, "low": 0.02116, "close": 0.02131, "volume": 1576893.7, "quote_volume": 33511.301851, "trades": 390, "taker_buy_quote": 21662.521824}, {"ts": 1775113440000, "open": 0.02131, "high": 0.02141, "low": 0.02128, "close": 0.02133, "volume": 269279.1, "quote_volume": 5748.907937, "trades": 133, "taker_buy_quote": 3649.257804}, {"ts": 1775113500000, "open": 0.02137, "high": 0.02154, "low": 0.02131, "close": 0.02134, "volume": 609969.9, "quote_volume": 13086.219348, "trades": 167, "taker_buy_quote": 2739.044461}, {"ts": 1775113560000, "open": 0.02136, "high": 0.0214, "low": 0.02125, "close": 0.02127, "volume": 106981.3, "quote_volume": 2281.949862, "trades": 32, "taker_buy_quote": 939.525665}, {"ts": 1775113620000, "open": 0.02125, "high": 0.02125, "low": 0.02107, "close": 0.02112, "volume": 570124.1, "quote_volume": 12072.460248, "trades": 54, "taker_buy_quote": 2216.544684}, {"ts": 1775113680000, "open": 0.02113, "high": 0.02127, "low": 0.02111, "close": 0.02123, "volume": 80390.9, "quote_volume": 1704.898936, "trades": 33, "taker_buy_quote": 1273.778388}, {"ts": 1775113740000, "open": 0.02125, "high": 0.02125, "low": 0.02123, "close": 0.02123, "volume": 4397.9, "quote_volume": 93.426349, "trades": 3, "taker_buy_quote": 43.071625}, {"ts": 1775113800000, "open": 0.02121, "high": 0.02124, "low": 0.02113, "close": 0.02117, "volume": 198903.4, "quote_volume": 4212.588674, "trades": 39, "taker_buy_quote": 2258.035683}, {"ts": 1775113860000, "open": 0.02117, "high": 0.02117, "low": 0.02107, "close": 0.02112, "volume": 205015.3, "quote_volume": 4325.175361, "trades": 28, "taker_buy_quote": 3380.71404}, {"ts": 1775113920000, "open": 0.02114, "high": 0.02121, "low": 0.02114, "close": 0.0212, "volume": 151085.8, "quote_volume": 3200.956199, "trades": 29, "taker_buy_quote": 2561.010347}, {"ts": 1775113980000, "open": 0.02119, "high": 0.02128, "low": 0.02119, "close": 0.02126, "volume": 91202.5, "quote_volume": 1938.144081, "trades": 20, "taker_buy_quote": 1878.560805}, {"ts": 1775114040000, "open": 0.02126, "high": 0.02128, "low": 0.02119, "close": 0.02121, "volume": 50570.9, "quote_volume": 1073.94771, "trades": 15, "taker_buy_quote": 697.174414}, {"ts": 1775114100000, "open": 0.02125, "high": 0.02128, "low": 0.02125, "close": 0.02127, "volume": 182635.3, "quote_volume": 3882.769049, "trades": 6, "taker_buy_quote": 3752.556821}, {"ts": 1775114160000, "open": 0.02128, "high": 0.02131, "low": 0.02128, "close": 0.0213, "volume": 29110.6, "quote_volume": 620.051464, "trades": 11, "taker_buy_quote": 344.408905}, {"ts": 1775114220000, "open": 0.02135, "high": 0.02136, "low": 0.02127, "close": 0.0213, "volume": 53910.6, "quote_volume": 1148.560076, "trades": 19, "taker_buy_quote": 378.375115}, {"ts": 1775114280000, "open": 0.02129, "high": 0.0213, "low": 0.02129, "close": 0.0213, "volume": 58576.5, "quote_volume": 1247.131386, "trades": 15, "taker_buy_quote": 1247.131386}, {"ts": 1775114340000, "open": 0.02131, "high": 0.02134, "low": 0.02131, "close": 0.02134, "volume": 54741.7, "quote_volume": 1167.094419, "trades": 11, "taker_buy_quote": 971.587887}, {"ts": 1775114400000, "open": 0.02133, "high": 0.02133, "low": 0.02132, "close": 0.02132, "volume": 12291.9, "quote_volume": 262.117308, "trades": 6, "taker_buy_quote": 146.935308}, {"ts": 1775114460000, "open": 0.02132, "high": 0.02132, "low": 0.02131, "close": 0.02131, "volume": 7001.0, "quote_volume": 149.20732, "trades": 4, "taker_buy_quote": 9.2209}, {"ts": 1775114520000, "open": 0.02131, "high": 0.02135, "low": 0.02131, "close": 0.02132, "volume": 49835.7, "quote_volume": 1062.927471, "trades": 20, "taker_buy_quote": 736.662547}, {"ts": 1775114580000, "open": 0.0213, "high": 0.02131, "low": 0.02128, "close": 0.0213, "volume": 54197.7, "quote_volume": 1154.276868, "trades": 18, "taker_buy_quote": 669.049338}, {"ts": 1775114640000, "open": 0.02131, "high": 0.02135, "low": 0.02131, "close": 0.02135, "volume": 14702.9, "quote_volume": 313.548515, "trades": 7, "taker_buy_quote": 221.221794}, {"ts": 1775114700000, "open": 0.02137, "high": 0.02138, "low": 0.0213, "close": 0.0213, "volume": 46428.1, "quote_volume": 990.448287, "trades": 17, "taker_buy_quote": 86.599788}, {"ts": 1775114760000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 3916.3, "quote_volume": 83.41719, "trades": 2, "taker_buy_quote": 37.61154}, {"ts": 1775114820000, "open": 0.02129, "high": 0.02129, "low": 0.02126, "close": 0.02127, "volume": 36063.4, "quote_volume": 767.200952, "trades": 14, "taker_buy_quote": 465.534164}, {"ts": 1775114880000, "open": 0.02128, "high": 0.02136, "low": 0.02128, "close": 0.0213, "volume": 231818.4, "quote_volume": 4940.241129, "trades": 51, "taker_buy_quote": 1117.155169}, {"ts": 1775114940000, "open": 0.02131, "high": 0.02134, "low": 0.02131, "close": 0.02134, "volume": 15970.9, "quote_volume": 340.381903, "trades": 4, "taker_buy_quote": 29.893072}, {"ts": 1775115000000, "open": 0.02137, "high": 0.02139, "low": 0.02136, "close": 0.02139, "volume": 36690.6, "quote_volume": 784.15148, "trades": 10, "taker_buy_quote": 99.985416}, {"ts": 1775115060000, "open": 0.02141, "high": 0.02148, "low": 0.0214, "close": 0.02148, "volume": 34688.3, "quote_volume": 743.821399, "trades": 15, "taker_buy_quote": 618.12728}, {"ts": 1775115120000, "open": 0.02147, "high": 0.02147, "low": 0.02141, "close": 0.02143, "volume": 302574.7, "quote_volume": 6486.999644, "trades": 28, "taker_buy_quote": 5347.965133}, {"ts": 1775115180000, "open": 0.02145, "high": 0.02148, "low": 0.02143, "close": 0.02148, "volume": 131992.5, "quote_volume": 2832.204228, "trades": 36, "taker_buy_quote": 1441.223996}, {"ts": 1775115240000, "open": 0.02148, "high": 0.02159, "low": 0.02148, "close": 0.02157, "volume": 384168.9, "quote_volume": 8275.346128, "trades": 149, "taker_buy_quote": 3920.925282}, {"ts": 1775115300000, "open": 0.02159, "high": 0.02172, "low": 0.02156, "close": 0.02168, "volume": 1030445.4, "quote_volume": 22344.579454, "trades": 122, "taker_buy_quote": 7634.3386}, {"ts": 1775115360000, "open": 0.02166, "high": 0.02169, "low": 0.02157, "close": 0.02166, "volume": 444940.9, "quote_volume": 9634.512105, "trades": 166, "taker_buy_quote": 4523.675503}, {"ts": 1775115420000, "open": 0.02166, "high": 0.02167, "low": 0.02158, "close": 0.02166, "volume": 189787.0, "quote_volume": 4106.338027, "trades": 65, "taker_buy_quote": 1966.017818}, {"ts": 1775115480000, "open": 0.02167, "high": 0.02175, "low": 0.02167, "close": 0.02168, "volume": 579199.3, "quote_volume": 12556.839942, "trades": 72, "taker_buy_quote": 10279.215507}, {"ts": 1775115540000, "open": 0.02166, "high": 0.02169, "low": 0.02161, "close": 0.02161, "volume": 132014.1, "quote_volume": 2857.774595, "trades": 31, "taker_buy_quote": 429.755211}, {"ts": 1775115600000, "open": 0.0216, "high": 0.0216, "low": 0.02138, "close": 0.02146, "volume": 761798.6, "quote_volume": 16394.150769, "trades": 114, "taker_buy_quote": 2502.745737}, {"ts": 1775115660000, "open": 0.02146, "high": 0.02155, "low": 0.02146, "close": 0.02155, "volume": 207255.2, "quote_volume": 4456.456511, "trades": 49, "taker_buy_quote": 2352.816368}, {"ts": 1775115720000, "open": 0.02156, "high": 0.02156, "low": 0.02151, "close": 0.02152, "volume": 35708.4, "quote_volume": 768.785787, "trades": 12, "taker_buy_quote": 580.696353}, {"ts": 1775115780000, "open": 0.02153, "high": 0.02164, "low": 0.02153, "close": 0.02163, "volume": 67346.7, "quote_volume": 1454.742732, "trades": 21, "taker_buy_quote": 1454.742732}, {"ts": 1775115840000, "open": 0.02164, "high": 0.02165, "low": 0.02161, "close": 0.02161, "volume": 26587.5, "quote_volume": 575.304134, "trades": 8, "taker_buy_quote": 213.82877}, {"ts": 1775115900000, "open": 0.02161, "high": 0.02162, "low": 0.0216, "close": 0.0216, "volume": 20024.3, "quote_volume": 432.64986, "trades": 7, "taker_buy_quote": 105.666117}, {"ts": 1775115960000, "open": 0.02161, "high": 0.02168, "low": 0.02161, "close": 0.02164, "volume": 431003.9, "quote_volume": 9322.314419, "trades": 54, "taker_buy_quote": 2598.014349}, {"ts": 1775116020000, "open": 0.02166, "high": 0.02168, "low": 0.02164, "close": 0.02164, "volume": 22698.8, "quote_volume": 491.597948, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775116080000, "open": 0.02166, "high": 0.02168, "low": 0.02165, "close": 0.02168, "volume": 16776.6, "quote_volume": 363.477399, "trades": 5, "taker_buy_quote": 163.545248}, {"ts": 1775116140000, "open": 0.02168, "high": 0.02168, "low": 0.02159, "close": 0.02162, "volume": 110457.1, "quote_volume": 2391.194599, "trades": 23, "taker_buy_quote": 201.205729}, {"ts": 1775116200000, "open": 0.02166, "high": 0.02166, "low": 0.02164, "close": 0.02164, "volume": 3542.6, "quote_volume": 76.708678, "trades": 3, "taker_buy_quote": 24.999972}, {"ts": 1775116260000, "open": 0.02162, "high": 0.02169, "low": 0.0216, "close": 0.02168, "volume": 173655.7, "quote_volume": 3759.941355, "trades": 38, "taker_buy_quote": 2355.390641}, {"ts": 1775116320000, "open": 0.02171, "high": 0.02171, "low": 0.02169, "close": 0.0217, "volume": 27248.4, "quote_volume": 591.263579, "trades": 6, "taker_buy_quote": 497.996579}, {"ts": 1775116380000, "open": 0.02171, "high": 0.02176, "low": 0.02171, "close": 0.02172, "volume": 99176.1, "quote_volume": 2154.837033, "trades": 21, "taker_buy_quote": 1496.750455}, {"ts": 1775116440000, "open": 0.0217, "high": 0.0217, "low": 0.02162, "close": 0.02167, "volume": 53265.3, "quote_volume": 1152.613588, "trades": 18, "taker_buy_quote": 535.775395}, {"ts": 1775116500000, "open": 0.0217, "high": 0.0217, "low": 0.02167, "close": 0.02168, "volume": 23091.2, "quote_volume": 500.658842, "trades": 7, "taker_buy_quote": 153.992598}, {"ts": 1775116560000, "open": 0.02169, "high": 0.0217, "low": 0.02168, "close": 0.02169, "volume": 50718.8, "quote_volume": 1100.198779, "trades": 15, "taker_buy_quote": 786.017788}, {"ts": 1775116620000, "open": 0.02168, "high": 0.02169, "low": 0.02163, "close": 0.02166, "volume": 47105.0, "quote_volume": 1020.083012, "trades": 12, "taker_buy_quote": 815.542194}, {"ts": 1775116680000, "open": 0.02166, "high": 0.02167, "low": 0.02163, "close": 0.02163, "volume": 28126.2, "quote_volume": 609.181669, "trades": 10, "taker_buy_quote": 445.644994}, {"ts": 1775116740000, "open": 0.02161, "high": 0.02163, "low": 0.02161, "close": 0.02161, "volume": 56298.8, "quote_volume": 1217.042048, "trades": 19, "taker_buy_quote": 785.019533}, {"ts": 1775116800000, "open": 0.0216, "high": 0.02171, "low": 0.0216, "close": 0.0217, "volume": 37113.2, "quote_volume": 803.644875, "trades": 13, "taker_buy_quote": 259.518275}, {"ts": 1775116860000, "open": 0.02174, "high": 0.02175, "low": 0.02174, "close": 0.02175, "volume": 17318.6, "quote_volume": 376.587522, "trades": 6, "taker_buy_quote": 248.282097}, {"ts": 1775116920000, "open": 0.02174, "high": 0.02178, "low": 0.02173, "close": 0.02178, "volume": 50989.3, "quote_volume": 1109.056131, "trades": 20, "taker_buy_quote": 418.758162}, {"ts": 1775116980000, "open": 0.02179, "high": 0.02189, "low": 0.02179, "close": 0.02189, "volume": 220360.4, "quote_volume": 4815.302739, "trades": 93, "taker_buy_quote": 3325.95733}, {"ts": 1775117040000, "open": 0.02187, "high": 0.02188, "low": 0.02183, "close": 0.02184, "volume": 23117.7, "quote_volume": 505.302598, "trades": 10, "taker_buy_quote": 191.027211}, {"ts": 1775117100000, "open": 0.02186, "high": 0.02187, "low": 0.02182, "close": 0.02182, "volume": 60398.9, "quote_volume": 1319.548523, "trades": 19, "taker_buy_quote": 319.996562}, {"ts": 1775117160000, "open": 0.02183, "high": 0.02183, "low": 0.02175, "close": 0.02177, "volume": 103972.7, "quote_volume": 2265.442481, "trades": 20, "taker_buy_quote": 298.740817}, {"ts": 1775117220000, "open": 0.02178, "high": 0.02186, "low": 0.02178, "close": 0.02184, "volume": 159318.7, "quote_volume": 3477.409479, "trades": 41, "taker_buy_quote": 1683.110338}, {"ts": 1775117280000, "open": 0.02184, "high": 0.02187, "low": 0.02177, "close": 0.02177, "volume": 228252.3, "quote_volume": 4980.233622, "trades": 61, "taker_buy_quote": 1582.765653}, {"ts": 1775117340000, "open": 0.02181, "high": 0.02181, "low": 0.02176, "close": 0.0218, "volume": 60927.1, "quote_volume": 1326.827193, "trades": 14, "taker_buy_quote": 26.317072}, {"ts": 1775117400000, "open": 0.02181, "high": 0.02193, "low": 0.02179, "close": 0.02187, "volume": 218046.7, "quote_volume": 4770.834248, "trades": 74, "taker_buy_quote": 2059.719522}, {"ts": 1775117460000, "open": 0.02186, "high": 0.02186, "low": 0.02182, "close": 0.02182, "volume": 69889.1, "quote_volume": 1526.151846, "trades": 11, "taker_buy_quote": 100.322098}, {"ts": 1775117520000, "open": 0.02181, "high": 0.02181, "low": 0.02167, "close": 0.02169, "volume": 208777.7, "quote_volume": 4540.450269, "trades": 49, "taker_buy_quote": 572.637943}, {"ts": 1775117580000, "open": 0.02171, "high": 0.02171, "low": 0.02164, "close": 0.02166, "volume": 70892.2, "quote_volume": 1535.801098, "trades": 16, "taker_buy_quote": 772.720221}, {"ts": 1775117640000, "open": 0.02166, "high": 0.02167, "low": 0.02165, "close": 0.02167, "volume": 24492.1, "quote_volume": 530.459485, "trades": 6, "taker_buy_quote": 281.873289}, {"ts": 1775117700000, "open": 0.02168, "high": 0.02171, "low": 0.02164, "close": 0.02164, "volume": 46894.8, "quote_volume": 1017.161092, "trades": 10, "taker_buy_quote": 448.183984}, {"ts": 1775117760000, "open": 0.02168, "high": 0.02168, "low": 0.02163, "close": 0.02167, "volume": 45126.6, "quote_volume": 977.673037, "trades": 9, "taker_buy_quote": 425.188037}, {"ts": 1775117820000, "open": 0.02167, "high": 0.02167, "low": 0.02167, "close": 0.02167, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117880000, "open": 0.02164, "high": 0.02166, "low": 0.02162, "close": 0.02166, "volume": 37030.4, "quote_volume": 801.258525, "trades": 9, "taker_buy_quote": 504.824642}, {"ts": 1775117940000, "open": 0.02166, "high": 0.02166, "low": 0.02166, "close": 0.02166, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118000000, "open": 0.02164, "high": 0.02168, "low": 0.02161, "close": 0.02165, "volume": 75835.8, "quote_volume": 1641.60556, "trades": 16, "taker_buy_quote": 1064.486864}, {"ts": 1775118060000, "open": 0.02165, "high": 0.02172, "low": 0.02163, "close": 0.02172, "volume": 99150.4, "quote_volume": 2147.383137, "trades": 22, "taker_buy_quote": 1334.128327}, {"ts": 1775118120000, "open": 0.0217, "high": 0.02171, "low": 0.0217, "close": 0.02171, "volume": 30334.6, "quote_volume": 658.378527, "trades": 6, "taker_buy_quote": 614.978527}, {"ts": 1775118180000, "open": 0.02171, "high": 0.02171, "low": 0.02167, "close": 0.02168, "volume": 52212.1, "quote_volume": 1132.827025, "trades": 14, "taker_buy_quote": 538.183041}, {"ts": 1775118240000, "open": 0.02167, "high": 0.02172, "low": 0.02167, "close": 0.02172, "volume": 44686.2, "quote_volume": 969.109363, "trades": 14, "taker_buy_quote": 969.109363}, {"ts": 1775118300000, "open": 0.02174, "high": 0.02174, "low": 0.02173, "close": 0.02173, "volume": 30245.4, "quote_volume": 657.330304, "trades": 9, "taker_buy_quote": 212.534588}, {"ts": 1775118360000, "open": 0.02173, "high": 0.02173, "low": 0.02172, "close": 0.02172, "volume": 42378.8, "quote_volume": 920.756514, "trades": 10, "taker_buy_quote": 542.3981}, {"ts": 1775118420000, "open": 0.0217, "high": 0.02172, "low": 0.0217, "close": 0.02171, "volume": 47484.6, "quote_volume": 1030.961649, "trades": 13, "taker_buy_quote": 901.983609}, {"ts": 1775118480000, "open": 0.02168, "high": 0.02168, "low": 0.02156, "close": 0.02156, "volume": 45531.0, "quote_volume": 985.545241, "trades": 11, "taker_buy_quote": 218.874924}, {"ts": 1775118540000, "open": 0.02157, "high": 0.02158, "low": 0.02149, "close": 0.02151, "volume": 159324.3, "quote_volume": 3429.72828, "trades": 27, "taker_buy_quote": 2138.625729}, {"ts": 1775118600000, "open": 0.02153, "high": 0.02154, "low": 0.02149, "close": 0.0215, "volume": 88142.4, "quote_volume": 1895.72956, "trades": 16, "taker_buy_quote": 343.096316}, {"ts": 1775118660000, "open": 0.02151, "high": 0.02153, "low": 0.02149, "close": 0.02149, "volume": 28848.5, "quote_volume": 620.803744, "trades": 8, "taker_buy_quote": 567.93883}, {"ts": 1775118720000, "open": 0.02148, "high": 0.02161, "low": 0.02148, "close": 0.0216, "volume": 119503.4, "quote_volume": 2574.678171, "trades": 33, "taker_buy_quote": 2306.345096}, {"ts": 1775118780000, "open": 0.0216, "high": 0.02161, "low": 0.02157, "close": 0.02157, "volume": 7565.5, "quote_volume": 163.304366, "trades": 3, "taker_buy_quote": 163.304366}, {"ts": 1775118840000, "open": 0.02158, "high": 0.02159, "low": 0.02155, "close": 0.02158, "volume": 68941.3, "quote_volume": 1487.225222, "trades": 16, "taker_buy_quote": 1168.412262}, {"ts": 1775118900000, "open": 0.02157, "high": 0.02158, "low": 0.02154, "close": 0.02154, "volume": 58438.2, "quote_volume": 1259.602485, "trades": 8, "taker_buy_quote": 358.046086}, {"ts": 1775118960000, "open": 0.02148, "high": 0.02148, "low": 0.02139, "close": 0.0214, "volume": 441616.7, "quote_volume": 9457.252404, "trades": 62, "taker_buy_quote": 6610.851314}, {"ts": 1775119020000, "open": 0.02143, "high": 0.02147, "low": 0.02137, "close": 0.02138, "volume": 132946.2, "quote_volume": 2844.872906, "trades": 33, "taker_buy_quote": 802.772959}, {"ts": 1775119080000, "open": 0.02138, "high": 0.0214, "low": 0.02137, "close": 0.02137, "volume": 25516.1, "quote_volume": 545.545045, "trades": 12, "taker_buy_quote": 167.709404}, {"ts": 1775119140000, "open": 0.02137, "high": 0.02138, "low": 0.02131, "close": 0.02132, "volume": 31154.6, "quote_volume": 664.472201, "trades": 9, "taker_buy_quote": 516.137713}, {"ts": 1775119200000, "open": 0.02132, "high": 0.02135, "low": 0.02129, "close": 0.02132, "volume": 123330.4, "quote_volume": 2628.458542, "trades": 46, "taker_buy_quote": 1133.000198}, {"ts": 1775119260000, "open": 0.02135, "high": 0.02146, "low": 0.02135, "close": 0.02144, "volume": 56676.6, "quote_volume": 1213.976743, "trades": 17, "taker_buy_quote": 773.708018}, {"ts": 1775119320000, "open": 0.02146, "high": 0.02149, "low": 0.02143, "close": 0.02148, "volume": 53873.9, "quote_volume": 1156.334952, "trades": 17, "taker_buy_quote": 748.760636}, {"ts": 1775119380000, "open": 0.02152, "high": 0.02154, "low": 0.02146, "close": 0.02146, "volume": 36619.8, "quote_volume": 787.488724, "trades": 13, "taker_buy_quote": 429.623047}, {"ts": 1775119440000, "open": 0.02143, "high": 0.02146, "low": 0.02139, "close": 0.02139, "volume": 36616.0, "quote_volume": 784.262868, "trades": 14, "taker_buy_quote": 332.279599}, {"ts": 1775119500000, "open": 0.02142, "high": 0.02143, "low": 0.02135, "close": 0.02143, "volume": 203554.4, "quote_volume": 4354.111022, "trades": 33, "taker_buy_quote": 2516.943697}, {"ts": 1775119560000, "open": 0.02141, "high": 0.02148, "low": 0.02141, "close": 0.02148, "volume": 25239.1, "quote_volume": 540.869999, "trades": 8, "taker_buy_quote": 483.367021}, {"ts": 1775119620000, "open": 0.02148, "high": 0.02152, "low": 0.02145, "close": 0.02149, "volume": 58356.3, "quote_volume": 1253.850069, "trades": 20, "taker_buy_quote": 506.060308}, {"ts": 1775119680000, "open": 0.02143, "high": 0.02145, "low": 0.02139, "close": 0.02145, "volume": 106910.8, "quote_volume": 2289.799568, "trades": 18, "taker_buy_quote": 678.37167}, {"ts": 1775119740000, "open": 0.02149, "high": 0.02149, "low": 0.02149, "close": 0.02149, "volume": 11497.7, "quote_volume": 247.085573, "trades": 2, "taker_buy_quote": 247.085573}, {"ts": 1775119800000, "open": 0.02147, "high": 0.02149, "low": 0.02143, "close": 0.02144, "volume": 107461.1, "quote_volume": 2306.040478, "trades": 23, "taker_buy_quote": 1161.756723}, {"ts": 1775119860000, "open": 0.02144, "high": 0.02144, "low": 0.02142, "close": 0.02144, "volume": 15457.9, "quote_volume": 331.348562, "trades": 9, "taker_buy_quote": 115.776}, {"ts": 1775119920000, "open": 0.02144, "high": 0.02148, "low": 0.02141, "close": 0.02146, "volume": 77048.5, "quote_volume": 1652.367088, "trades": 17, "taker_buy_quote": 1248.331782}, {"ts": 1775119980000, "open": 0.02146, "high": 0.02146, "low": 0.02139, "close": 0.0214, "volume": 51708.7, "quote_volume": 1107.638686, "trades": 17, "taker_buy_quote": 806.156535}, {"ts": 1775120040000, "open": 0.02141, "high": 0.02143, "low": 0.02141, "close": 0.02141, "volume": 19275.2, "quote_volume": 412.805844, "trades": 7, "taker_buy_quote": 412.805844}, {"ts": 1775120100000, "open": 0.02143, "high": 0.02143, "low": 0.02143, "close": 0.02143, "volume": 10819.2, "quote_volume": 231.855456, "trades": 3, "taker_buy_quote": 128.931452}, {"ts": 1775120160000, "open": 0.02143, "high": 0.02143, "low": 0.02141, "close": 0.02141, "volume": 6319.7, "quote_volume": 135.320279, "trades": 3, "taker_buy_quote": 16.610393}, {"ts": 1775120220000, "open": 0.0214, "high": 0.0214, "low": 0.02137, "close": 0.02138, "volume": 36154.9, "quote_volume": 773.114708, "trades": 11, "taker_buy_quote": 414.011473}, {"ts": 1775120280000, "open": 0.02138, "high": 0.02138, "low": 0.02134, "close": 0.02138, "volume": 112174.6, "quote_volume": 2395.444688, "trades": 149, "taker_buy_quote": 777.113334}, {"ts": 1775120340000, "open": 0.02138, "high": 0.02143, "low": 0.02137, "close": 0.02137, "volume": 78685.6, "quote_volume": 1684.252283, "trades": 118, "taker_buy_quote": 1215.941523}, {"ts": 1775120400000, "open": 0.02139, "high": 0.0214, "low": 0.02136, "close": 0.02138, "volume": 52642.2, "quote_volume": 1125.482318, "trades": 85, "taker_buy_quote": 676.37365}, {"ts": 1775120460000, "open": 0.02136, "high": 0.02142, "low": 0.02136, "close": 0.02136, "volume": 90556.2, "quote_volume": 1936.393282, "trades": 102, "taker_buy_quote": 1264.794842}, {"ts": 1775120520000, "open": 0.02138, "high": 0.02141, "low": 0.02135, "close": 0.02136, "volume": 124362.3, "quote_volume": 2657.858293, "trades": 152, "taker_buy_quote": 1264.731313}, {"ts": 1775120580000, "open": 0.02138, "high": 0.02139, "low": 0.02132, "close": 0.02135, "volume": 95478.4, "quote_volume": 2037.802694, "trades": 124, "taker_buy_quote": 679.784718}, {"ts": 1775120640000, "open": 0.02134, "high": 0.02138, "low": 0.02129, "close": 0.02132, "volume": 201073.3, "quote_volume": 4291.006441, "trades": 116, "taker_buy_quote": 1791.933592}, {"ts": 1775120700000, "open": 0.0213, "high": 0.02132, "low": 0.02129, "close": 0.02132, "volume": 40810.9, "quote_volume": 869.55861, "trades": 123, "taker_buy_quote": 432.920063}, {"ts": 1775120760000, "open": 0.0213, "high": 0.02133, "low": 0.02128, "close": 0.02128, "volume": 88093.1, "quote_volume": 1877.914239, "trades": 97, "taker_buy_quote": 1399.374263}, {"ts": 1775120820000, "open": 0.02129, "high": 0.02131, "low": 0.02127, "close": 0.0213, "volume": 52284.0, "quote_volume": 1113.057608, "trades": 136, "taker_buy_quote": 679.327733}, {"ts": 1775120880000, "open": 0.02128, "high": 0.02132, "low": 0.02127, "close": 0.02131, "volume": 67224.1, "quote_volume": 1430.949525, "trades": 136, "taker_buy_quote": 613.442894}, {"ts": 1775120940000, "open": 0.02129, "high": 0.02133, "low": 0.02125, "close": 0.02126, "volume": 153680.6, "quote_volume": 3271.86391, "trades": 130, "taker_buy_quote": 1743.014147}, {"ts": 1775121000000, "open": 0.02125, "high": 0.02129, "low": 0.02124, "close": 0.02125, "volume": 59059.7, "quote_volume": 1255.803817, "trades": 108, "taker_buy_quote": 553.56519}, {"ts": 1775121060000, "open": 0.02127, "high": 0.02129, "low": 0.02114, "close": 0.02116, "volume": 441186.2, "quote_volume": 9361.707464, "trades": 208, "taker_buy_quote": 1267.078599}, {"ts": 1775121120000, "open": 0.02118, "high": 0.0212, "low": 0.02113, "close": 0.02118, "volume": 156359.0, "quote_volume": 3310.010746, "trades": 231, "taker_buy_quote": 2103.16229}, {"ts": 1775121180000, "open": 0.02118, "high": 0.0212, "low": 0.02115, "close": 0.02115, "volume": 153005.0, "quote_volume": 3238.840367, "trades": 126, "taker_buy_quote": 1996.784936}, {"ts": 1775121240000, "open": 0.02118, "high": 0.02126, "low": 0.02116, "close": 0.02125, "volume": 544221.2, "quote_volume": 11537.547818, "trades": 283, "taker_buy_quote": 8347.032444}, {"ts": 1775121300000, "open": 0.02125, "high": 0.0213, "low": 0.02123, "close": 0.0213, "volume": 61759.2, "quote_volume": 1313.053252, "trades": 61, "taker_buy_quote": 436.505366}, {"ts": 1775121360000, "open": 0.02131, "high": 0.02132, "low": 0.02127, "close": 0.02127, "volume": 118034.3, "quote_volume": 2512.002004, "trades": 78, "taker_buy_quote": 283.467272}, {"ts": 1775121420000, "open": 0.02124, "high": 0.02125, "low": 0.02116, "close": 0.0212, "volume": 111931.0, "quote_volume": 2373.977011, "trades": 78, "taker_buy_quote": 1248.379033}, {"ts": 1775121480000, "open": 0.0212, "high": 0.02122, "low": 0.02115, "close": 0.02118, "volume": 102405.9, "quote_volume": 2169.614478, "trades": 52, "taker_buy_quote": 471.334193}, {"ts": 1775121540000, "open": 0.02118, "high": 0.02118, "low": 0.02112, "close": 0.02114, "volume": 79073.7, "quote_volume": 1672.065454, "trades": 85, "taker_buy_quote": 774.275031}, {"ts": 1775121600000, "open": 0.02115, "high": 0.02124, "low": 0.02113, "close": 0.02124, "volume": 323027.2, "quote_volume": 6845.85307, "trades": 139, "taker_buy_quote": 5853.484949}, {"ts": 1775121660000, "open": 0.02124, "high": 0.02124, "low": 0.02108, "close": 0.02116, "volume": 364838.8, "quote_volume": 7718.970434, "trades": 153, "taker_buy_quote": 1615.258992}, {"ts": 1775121720000, "open": 0.02116, "high": 0.02121, "low": 0.02115, "close": 0.02118, "volume": 103321.2, "quote_volume": 2188.6815, "trades": 144, "taker_buy_quote": 1798.078598}, {"ts": 1775121780000, "open": 0.02118, "high": 0.02119, "low": 0.02111, "close": 0.02115, "volume": 284210.9, "quote_volume": 6008.749732, "trades": 282, "taker_buy_quote": 2003.664588}, {"ts": 1775121840000, "open": 0.02116, "high": 0.02117, "low": 0.02114, "close": 0.02115, "volume": 27302.3, "quote_volume": 577.408956, "trades": 77, "taker_buy_quote": 121.94833}, {"ts": 1775121900000, "open": 0.02116, "high": 0.02116, "low": 0.02111, "close": 0.02111, "volume": 165992.5, "quote_volume": 3508.443168, "trades": 158, "taker_buy_quote": 833.820476}, {"ts": 1775121960000, "open": 0.02113, "high": 0.0212, "low": 0.02113, "close": 0.02117, "volume": 229581.8, "quote_volume": 4861.193887, "trades": 107, "taker_buy_quote": 1352.783109}, {"ts": 1775122020000, "open": 0.02117, "high": 0.0212, "low": 0.02117, "close": 0.02119, "volume": 41095.2, "quote_volume": 870.657321, "trades": 79, "taker_buy_quote": 357.665547}, {"ts": 1775122080000, "open": 0.0212, "high": 0.02131, "low": 0.0212, "close": 0.02127, "volume": 124811.1, "quote_volume": 2654.526423, "trades": 72, "taker_buy_quote": 870.954452}, {"ts": 1775122140000, "open": 0.02129, "high": 0.02131, "low": 0.02123, "close": 0.02125, "volume": 570354.9, "quote_volume": 12132.692182, "trades": 114, "taker_buy_quote": 1269.073441}, {"ts": 1775122200000, "open": 0.02122, "high": 0.02125, "low": 0.02118, "close": 0.02118, "volume": 45679.4, "quote_volume": 969.756287, "trades": 69, "taker_buy_quote": 596.034346}, {"ts": 1775122260000, "open": 0.0212, "high": 0.02125, "low": 0.02118, "close": 0.02125, "volume": 98371.4, "quote_volume": 2087.724568, "trades": 45, "taker_buy_quote": 1780.344111}, {"ts": 1775122320000, "open": 0.02121, "high": 0.02125, "low": 0.0212, "close": 0.02125, "volume": 43479.5, "quote_volume": 922.484366, "trades": 85, "taker_buy_quote": 465.9009}, {"ts": 1775122380000, "open": 0.02124, "high": 0.02127, "low": 0.02121, "close": 0.02121, "volume": 35824.1, "quote_volume": 760.923274, "trades": 43, "taker_buy_quote": 471.761917}, {"ts": 1775122440000, "open": 0.02124, "high": 0.02127, "low": 0.02122, "close": 0.02125, "volume": 53947.4, "quote_volume": 1146.127218, "trades": 77, "taker_buy_quote": 736.009023}, {"ts": 1775122500000, "open": 0.02128, "high": 0.0213, "low": 0.02124, "close": 0.02126, "volume": 71731.2, "quote_volume": 1526.631116, "trades": 61, "taker_buy_quote": 976.70752}, {"ts": 1775122560000, "open": 0.02125, "high": 0.02128, "low": 0.02125, "close": 0.02126, "volume": 12923.1, "quote_volume": 274.910963, "trades": 31, "taker_buy_quote": 199.047625}, {"ts": 1775122620000, "open": 0.02128, "high": 0.02129, "low": 0.02126, "close": 0.02126, "volume": 31193.1, "quote_volume": 663.527674, "trades": 70, "taker_buy_quote": 171.907994}, {"ts": 1775122680000, "open": 0.02127, "high": 0.02129, "low": 0.02123, "close": 0.02123, "volume": 77620.1, "quote_volume": 1650.030044, "trades": 36, "taker_buy_quote": 44.15458}, {"ts": 1775122740000, "open": 0.02123, "high": 0.02126, "low": 0.02121, "close": 0.02123, "volume": 19291.4, "quote_volume": 409.693746, "trades": 71, "taker_buy_quote": 176.31406}, {"ts": 1775122800000, "open": 0.02125, "high": 0.02129, "low": 0.02123, "close": 0.02128, "volume": 29660.0, "quote_volume": 631.107612, "trades": 18, "taker_buy_quote": 374.205585}, {"ts": 1775122860000, "open": 0.02129, "high": 0.02129, "low": 0.02126, "close": 0.02127, "volume": 65346.4, "quote_volume": 1390.503964, "trades": 84, "taker_buy_quote": 905.786585}, {"ts": 1775122920000, "open": 0.02128, "high": 0.02129, "low": 0.02126, "close": 0.02128, "volume": 68396.1, "quote_volume": 1454.800875, "trades": 32, "taker_buy_quote": 224.579188}, {"ts": 1775122980000, "open": 0.02129, "high": 0.02131, "low": 0.02127, "close": 0.02128, "volume": 78545.1, "quote_volume": 1672.438229, "trades": 99, "taker_buy_quote": 1338.360072}, {"ts": 1775123040000, "open": 0.02129, "high": 0.02131, "low": 0.02128, "close": 0.0213, "volume": 16923.6, "quote_volume": 360.375814, "trades": 30, "taker_buy_quote": 290.363351}, {"ts": 1775123100000, "open": 0.02131, "high": 0.0214, "low": 0.02131, "close": 0.02131, "volume": 297587.4, "quote_volume": 6356.460664, "trades": 133, "taker_buy_quote": 4054.242815}, {"ts": 1775123160000, "open": 0.02133, "high": 0.02134, "low": 0.02129, "close": 0.02129, "volume": 18648.3, "quote_volume": 397.459322, "trades": 38, "taker_buy_quote": 221.422887}, {"ts": 1775123220000, "open": 0.02131, "high": 0.02132, "low": 0.02125, "close": 0.02125, "volume": 15023.0, "quote_volume": 319.657606, "trades": 62, "taker_buy_quote": 157.02121}, {"ts": 1775123280000, "open": 0.02126, "high": 0.02126, "low": 0.02119, "close": 0.0212, "volume": 140598.0, "quote_volume": 2984.580609, "trades": 44, "taker_buy_quote": 107.017033}, {"ts": 1775123340000, "open": 0.0212, "high": 0.02124, "low": 0.02118, "close": 0.02121, "volume": 85404.3, "quote_volume": 1811.798438, "trades": 86, "taker_buy_quote": 500.628512}, {"ts": 1775123400000, "open": 0.02119, "high": 0.02122, "low": 0.02117, "close": 0.02118, "volume": 58748.2, "quote_volume": 1244.924554, "trades": 53, "taker_buy_quote": 218.928756}, {"ts": 1775123460000, "open": 0.02114, "high": 0.02116, "low": 0.02109, "close": 0.02116, "volume": 64357.8, "quote_volume": 1359.363966, "trades": 91, "taker_buy_quote": 751.082283}, {"ts": 1775123520000, "open": 0.02114, "high": 0.02119, "low": 0.02114, "close": 0.02116, "volume": 61853.9, "quote_volume": 1309.468644, "trades": 42, "taker_buy_quote": 768.08374}, {"ts": 1775123580000, "open": 0.02116, "high": 0.02119, "low": 0.02114, "close": 0.02116, "volume": 60792.0, "quote_volume": 1287.024632, "trades": 71, "taker_buy_quote": 952.239226}, {"ts": 1775123640000, "open": 0.02116, "high": 0.02119, "low": 0.02116, "close": 0.02117, "volume": 84101.7, "quote_volume": 1780.659911, "trades": 55, "taker_buy_quote": 1439.527923}, {"ts": 1775123700000, "open": 0.02116, "high": 0.02118, "low": 0.02112, "close": 0.02114, "volume": 62611.2, "quote_volume": 1324.359869, "trades": 78, "taker_buy_quote": 298.253199}, {"ts": 1775123760000, "open": 0.02112, "high": 0.02118, "low": 0.02112, "close": 0.02118, "volume": 92465.9, "quote_volume": 1956.954533, "trades": 61, "taker_buy_quote": 1740.775268}, {"ts": 1775123820000, "open": 0.02117, "high": 0.02118, "low": 0.02113, "close": 0.02114, "volume": 252821.3, "quote_volume": 5348.081189, "trades": 53, "taker_buy_quote": 3081.687892}, {"ts": 1775123880000, "open": 0.02114, "high": 0.02115, "low": 0.02114, "close": 0.02114, "volume": 33488.6, "quote_volume": 708.03334, "trades": 6, "taker_buy_quote": 320.666094}, {"ts": 1775123940000, "open": 0.02112, "high": 0.02113, "low": 0.02111, "close": 0.02111, "volume": 21259.8, "quote_volume": 449.010533, "trades": 6, "taker_buy_quote": 141.473802}, {"ts": 1775124000000, "open": 0.02111, "high": 0.02112, "low": 0.0211, "close": 0.02112, "volume": 44939.9, "quote_volume": 948.625157, "trades": 14, "taker_buy_quote": 644.314362}, {"ts": 1775124060000, "open": 0.02113, "high": 0.02115, "low": 0.02113, "close": 0.02115, "volume": 30319.8, "quote_volume": 640.923514, "trades": 9, "taker_buy_quote": 526.767514}, {"ts": 1775124120000, "open": 0.02113, "high": 0.02116, "low": 0.02112, "close": 0.02114, "volume": 36393.1, "quote_volume": 769.047362, "trades": 13, "taker_buy_quote": 520.798262}, {"ts": 1775124180000, "open": 0.02113, "high": 0.02115, "low": 0.02113, "close": 0.02115, "volume": 16481.9, "quote_volume": 348.435343, "trades": 6, "taker_buy_quote": 287.836363}, {"ts": 1775124240000, "open": 0.02115, "high": 0.02116, "low": 0.02112, "close": 0.02112, "volume": 22788.2, "quote_volume": 481.925089, "trades": 6, "taker_buy_quote": 171.156394}, {"ts": 1775124300000, "open": 0.02112, "high": 0.02118, "low": 0.02112, "close": 0.02118, "volume": 33643.2, "quote_volume": 711.342524, "trades": 8, "taker_buy_quote": 544.921148}, {"ts": 1775124360000, "open": 0.0212, "high": 0.0212, "low": 0.02119, "close": 0.02119, "volume": 11858.6, "quote_volume": 251.390251, "trades": 4, "taker_buy_quote": 225.81604}, {"ts": 1775124420000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775124480000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775124540000, "open": 0.02117, "high": 0.02117, "low": 0.02117, "close": 0.02117, "volume": 10414.5, "quote_volume": 220.474965, "trades": 3, "taker_buy_quote": 130.889876}, {"ts": 1775124600000, "open": 0.02117, "high": 0.02117, "low": 0.02114, "close": 0.02115, "volume": 42615.2, "quote_volume": 901.811964, "trades": 14, "taker_buy_quote": 743.030613}, {"ts": 1775124660000, "open": 0.02114, "high": 0.02116, "low": 0.02113, "close": 0.02116, "volume": 52085.5, "quote_volume": 1101.41319, "trades": 12, "taker_buy_quote": 1080.426874}, {"ts": 1775124720000, "open": 0.02116, "high": 0.02118, "low": 0.02116, "close": 0.02118, "volume": 36402.5, "quote_volume": 770.825018, "trades": 7, "taker_buy_quote": 624.471218}, {"ts": 1775124780000, "open": 0.02117, "high": 0.02117, "low": 0.02112, "close": 0.02112, "volume": 140409.4, "quote_volume": 2968.368206, "trades": 22, "taker_buy_quote": 407.846509}, {"ts": 1775124840000, "open": 0.0211, "high": 0.0211, "low": 0.0211, "close": 0.0211, "volume": 1136.0, "quote_volume": 23.9696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775124900000, "open": 0.02108, "high": 0.02108, "low": 0.02106, "close": 0.02108, "volume": 128435.4, "quote_volume": 2706.371117, "trades": 11, "taker_buy_quote": 552.677735}, {"ts": 1775124960000, "open": 0.0211, "high": 0.02112, "low": 0.0211, "close": 0.02111, "volume": 39237.3, "quote_volume": 828.185114, "trades": 6, "taker_buy_quote": 565.752813}, {"ts": 1775125020000, "open": 0.02114, "high": 0.02115, "low": 0.02114, "close": 0.02115, "volume": 28830.9, "quote_volume": 609.539226, "trades": 6, "taker_buy_quote": 402.965488}, {"ts": 1775125080000, "open": 0.02116, "high": 0.02118, "low": 0.02116, "close": 0.02118, "volume": 7120.9, "quote_volume": 150.789162, "trades": 5, "taker_buy_quote": 84.103662}, {"ts": 1775125140000, "open": 0.02119, "high": 0.02119, "low": 0.02119, "close": 0.02119, "volume": 1550.0, "quote_volume": 32.8445, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775125200000, "open": 0.02122, "high": 0.02122, "low": 0.02113, "close": 0.02114, "volume": 273726.8, "quote_volume": 5792.318098, "trades": 45, "taker_buy_quote": 264.331284}, {"ts": 1775125260000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02112, "volume": 42768.2, "quote_volume": 902.982403, "trades": 11, "taker_buy_quote": 193.672512}, {"ts": 1775125320000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125380000, "open": 0.02112, "high": 0.02112, "low": 0.02112, "close": 0.02112, "volume": 5558.4, "quote_volume": 117.393408, "trades": 2, "taker_buy_quote": 117.393408}, {"ts": 1775125440000, "open": 0.02111, "high": 0.02114, "low": 0.02111, "close": 0.02114, "volume": 26946.0, "quote_volume": 569.456624, "trades": 8, "taker_buy_quote": 527.878368}, {"ts": 1775125500000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 4559.0, "quote_volume": 96.37726, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775125560000, "open": 0.02113, "high": 0.02113, "low": 0.02108, "close": 0.02109, "volume": 161574.7, "quote_volume": 3409.046541, "trades": 26, "taker_buy_quote": 174.36975}, {"ts": 1775125620000, "open": 0.0211, "high": 0.02111, "low": 0.02109, "close": 0.02111, "volume": 19783.2, "quote_volume": 417.497688, "trades": 4, "taker_buy_quote": 341.928}, {"ts": 1775125680000, "open": 0.0211, "high": 0.02113, "low": 0.0211, "close": 0.02113, "volume": 28110.1, "quote_volume": 593.466581, "trades": 9, "taker_buy_quote": 437.474281}, {"ts": 1775125740000, "open": 0.02109, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 47276.7, "quote_volume": 996.916122, "trades": 12, "taker_buy_quote": 802.772234}, {"ts": 1775125800000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02108, "volume": 5136.7, "quote_volume": 108.243935, "trades": 3, "taker_buy_quote": 108.243935}, {"ts": 1775125860000, "open": 0.02106, "high": 0.02113, "low": 0.02106, "close": 0.02113, "volume": 93952.5, "quote_volume": 1983.026582, "trades": 47, "taker_buy_quote": 1913.095768}, {"ts": 1775125920000, "open": 0.02112, "high": 0.02115, "low": 0.02112, "close": 0.02115, "volume": 52340.0, "quote_volume": 1106.398774, "trades": 29, "taker_buy_quote": 1106.398774}, {"ts": 1775125980000, "open": 0.02113, "high": 0.02116, "low": 0.02112, "close": 0.02116, "volume": 69148.6, "quote_volume": 1462.146263, "trades": 32, "taker_buy_quote": 1063.611287}, {"ts": 1775126040000, "open": 0.02117, "high": 0.02119, "low": 0.02116, "close": 0.02117, "volume": 85289.8, "quote_volume": 1805.727311, "trades": 37, "taker_buy_quote": 1652.963679}, {"ts": 1775126100000, "open": 0.02116, "high": 0.02118, "low": 0.02116, "close": 0.02118, "volume": 46842.0, "quote_volume": 991.685993, "trades": 23, "taker_buy_quote": 763.103993}, {"ts": 1775126160000, "open": 0.02118, "high": 0.02119, "low": 0.02117, "close": 0.02117, "volume": 40208.1, "quote_volume": 851.428749, "trades": 12, "taker_buy_quote": 428.661732}, {"ts": 1775126220000, "open": 0.02118, "high": 0.02119, "low": 0.02118, "close": 0.02118, "volume": 22584.0, "quote_volume": 478.39296, "trades": 10, "taker_buy_quote": 249.64896}, {"ts": 1775126280000, "open": 0.02121, "high": 0.02124, "low": 0.02121, "close": 0.02121, "volume": 84860.6, "quote_volume": 1800.930257, "trades": 22, "taker_buy_quote": 1336.715144}, {"ts": 1775126340000, "open": 0.02121, "high": 0.02122, "low": 0.02117, "close": 0.02118, "volume": 204532.8, "quote_volume": 4335.521587, "trades": 82, "taker_buy_quote": 2349.245054}, {"ts": 1775126400000, "open": 0.02119, "high": 0.02121, "low": 0.02118, "close": 0.02119, "volume": 44077.6, "quote_volume": 934.152521, "trades": 26, "taker_buy_quote": 456.859654}, {"ts": 1775126460000, "open": 0.02119, "high": 0.02123, "low": 0.02119, "close": 0.02123, "volume": 31475.7, "quote_volume": 667.636589, "trades": 17, "taker_buy_quote": 601.783781}, {"ts": 1775126520000, "open": 0.02123, "high": 0.02125, "low": 0.02123, "close": 0.02125, "volume": 2710.6, "quote_volume": 57.591256, "trades": 2, "taker_buy_quote": 48.044125}, {"ts": 1775126580000, "open": 0.02125, "high": 0.02126, "low": 0.02125, "close": 0.02125, "volume": 21147.1, "quote_volume": 449.463337, "trades": 12, "taker_buy_quote": 334.713337}, {"ts": 1775126640000, "open": 0.02124, "high": 0.02125, "low": 0.02124, "close": 0.02125, "volume": 15904.4, "quote_volume": 337.959113, "trades": 7, "taker_buy_quote": 219.98425}, {"ts": 1775126700000, "open": 0.02125, "high": 0.02125, "low": 0.02125, "close": 0.02125, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126760000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 4050.0, "quote_volume": 86.1435, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775126820000, "open": 0.02127, "high": 0.02127, "low": 0.02127, "close": 0.02127, "volume": 1664.1, "quote_volume": 35.395407, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775126880000, "open": 0.0213, "high": 0.02134, "low": 0.02129, "close": 0.02134, "volume": 59509.0, "quote_volume": 1268.251754, "trades": 23, "taker_buy_quote": 1097.884794}, {"ts": 1775126940000, "open": 0.02133, "high": 0.02133, "low": 0.02131, "close": 0.02131, "volume": 23365.3, "quote_volume": 498.183573, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775127000000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 13574.0, "quote_volume": 289.1262, "trades": 6, "taker_buy_quote": 289.1262}, {"ts": 1775127060000, "open": 0.02129, "high": 0.02132, "low": 0.02129, "close": 0.02132, "volume": 12772.4, "quote_volume": 272.179446, "trades": 9, "taker_buy_quote": 255.24538}, {"ts": 1775127120000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127180000, "open": 0.02129, "high": 0.02133, "low": 0.02129, "close": 0.02133, "volume": 63740.2, "quote_volume": 1357.753089, "trades": 22, "taker_buy_quote": 901.688579}, {"ts": 1775127240000, "open": 0.02131, "high": 0.02133, "low": 0.02129, "close": 0.02132, "volume": 89277.5, "quote_volume": 1902.288663, "trades": 39, "taker_buy_quote": 969.960653}, {"ts": 1775127300000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127360000, "open": 0.02132, "high": 0.02132, "low": 0.02132, "close": 0.02132, "volume": 4950.2, "quote_volume": 105.538264, "trades": 3, "taker_buy_quote": 105.538264}, {"ts": 1775127420000, "open": 0.02133, "high": 0.02136, "low": 0.0213, "close": 0.0213, "volume": 281397.3, "quote_volume": 6004.268614, "trades": 61, "taker_buy_quote": 3604.122022}, {"ts": 1775127480000, "open": 0.0213, "high": 0.0213, "low": 0.0213, "close": 0.0213, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127540000, "open": 0.02132, "high": 0.02134, "low": 0.0213, "close": 0.02131, "volume": 78701.2, "quote_volume": 1678.047233, "trades": 33, "taker_buy_quote": 959.233519}, {"ts": 1775127600000, "open": 0.02133, "high": 0.02134, "low": 0.0213, "close": 0.02133, "volume": 122944.7, "quote_volume": 2621.117073, "trades": 48, "taker_buy_quote": 1158.757107}, {"ts": 1775127660000, "open": 0.02132, "high": 0.02137, "low": 0.0213, "close": 0.02133, "volume": 184479.8, "quote_volume": 3936.769256, "trades": 50, "taker_buy_quote": 3027.359751}, {"ts": 1775127720000, "open": 0.02134, "high": 0.02136, "low": 0.02134, "close": 0.02136, "volume": 28183.0, "quote_volume": 601.592967, "trades": 11, "taker_buy_quote": 601.592967}, {"ts": 1775127780000, "open": 0.02136, "high": 0.02136, "low": 0.02136, "close": 0.02136, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127840000, "open": 0.02133, "high": 0.02138, "low": 0.02131, "close": 0.02136, "volume": 76976.3, "quote_volume": 1642.769792, "trades": 32, "taker_buy_quote": 873.016739}, {"ts": 1775127900000, "open": 0.02134, "high": 0.02134, "low": 0.02133, "close": 0.02133, "volume": 10722.5, "quote_volume": 228.797901, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775127960000, "open": 0.02129, "high": 0.02133, "low": 0.02129, "close": 0.02131, "volume": 95371.4, "quote_volume": 2032.108683, "trades": 11, "taker_buy_quote": 912.687265}, {"ts": 1775128020000, "open": 0.02131, "high": 0.02131, "low": 0.02127, "close": 0.02129, "volume": 469638.4, "quote_volume": 10007.044368, "trades": 45, "taker_buy_quote": 618.180279}, {"ts": 1775128080000, "open": 0.02128, "high": 0.02128, "low": 0.02128, "close": 0.02128, "volume": 1331.0, "quote_volume": 28.32368, "trades": 1, "taker_buy_quote": 28.32368}, {"ts": 1775128140000, "open": 0.02129, "high": 0.02132, "low": 0.02128, "close": 0.0213, "volume": 92455.8, "quote_volume": 1969.322261, "trades": 342, "taker_buy_quote": 1090.044711}, {"ts": 1775128200000, "open": 0.02129, "high": 0.02129, "low": 0.02127, "close": 0.02129, "volume": 27609.3, "quote_volume": 587.471399, "trades": 75, "taker_buy_quote": 171.752423}, {"ts": 1775128260000, "open": 0.02127, "high": 0.02129, "low": 0.02122, "close": 0.02124, "volume": 91101.0, "quote_volume": 1935.239357, "trades": 73, "taker_buy_quote": 636.107157}, {"ts": 1775128320000, "open": 0.02122, "high": 0.02124, "low": 0.02113, "close": 0.02115, "volume": 261233.6, "quote_volume": 5527.527054, "trades": 99, "taker_buy_quote": 329.975262}, {"ts": 1775128380000, "open": 0.02117, "high": 0.0212, "low": 0.02115, "close": 0.0212, "volume": 19153.0, "quote_volume": 405.657068, "trades": 32, "taker_buy_quote": 331.58033}, {"ts": 1775128440000, "open": 0.02118, "high": 0.02118, "low": 0.02116, "close": 0.02116, "volume": 7631.3, "quote_volume": 161.590858, "trades": 14, "taker_buy_quote": 29.29194}, {"ts": 1775128500000, "open": 0.02118, "high": 0.02118, "low": 0.0211, "close": 0.02113, "volume": 45107.7, "quote_volume": 953.152433, "trades": 24, "taker_buy_quote": 614.608165}, {"ts": 1775128560000, "open": 0.02114, "high": 0.02114, "low": 0.0211, "close": 0.02113, "volume": 22255.7, "quote_volume": 470.184594, "trades": 28, "taker_buy_quote": 421.761241}, {"ts": 1775128620000, "open": 0.02112, "high": 0.02114, "low": 0.0211, "close": 0.0211, "volume": 52738.7, "quote_volume": 1114.466334, "trades": 13, "taker_buy_quote": 1109.087944}, {"ts": 1775128680000, "open": 0.02111, "high": 0.02113, "low": 0.02107, "close": 0.02113, "volume": 16576.1, "quote_volume": 349.779873, "trades": 26, "taker_buy_quote": 301.376912}, {"ts": 1775128740000, "open": 0.02113, "high": 0.02113, "low": 0.02111, "close": 0.02113, "volume": 2657.5, "quote_volume": 56.127485, "trades": 11, "taker_buy_quote": 29.22279}, {"ts": 1775128800000, "open": 0.02111, "high": 0.02113, "low": 0.02111, "close": 0.02113, "volume": 1941.6, "quote_volume": 41.005616, "trades": 8, "taker_buy_quote": 19.48186}, {"ts": 1775128860000, "open": 0.02112, "high": 0.02114, "low": 0.02111, "close": 0.02114, "volume": 9484.3, "quote_volume": 200.401535, "trades": 14, "taker_buy_quote": 173.49684}, {"ts": 1775128920000, "open": 0.02114, "high": 0.02114, "low": 0.02114, "close": 0.02114, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128980000, "open": 0.02112, "high": 0.02112, "low": 0.02111, "close": 0.02112, "volume": 21625.6, "quote_volume": 456.627672, "trades": 6, "taker_buy_quote": 114.048}, {"ts": 1775129040000, "open": 0.02111, "high": 0.02111, "low": 0.02111, "close": 0.02111, "volume": 2171.0, "quote_volume": 45.82981, "trades": 1, "taker_buy_quote": 45.82981}, {"ts": 1775129100000, "open": 0.0211, "high": 0.0211, "low": 0.02109, "close": 0.0211, "volume": 12504.1, "quote_volume": 263.788525, "trades": 8, "taker_buy_quote": 252.666715}, {"ts": 1775129160000, "open": 0.02108, "high": 0.02108, "low": 0.02101, "close": 0.02102, "volume": 203386.3, "quote_volume": 4278.236861, "trades": 51, "taker_buy_quote": 716.919859}, {"ts": 1775129220000, "open": 0.02104, "high": 0.02106, "low": 0.02104, "close": 0.02106, "volume": 29354.0, "quote_volume": 618.039453, "trades": 12, "taker_buy_quote": 618.039453}, {"ts": 1775129280000, "open": 0.02107, "high": 0.02108, "low": 0.02107, "close": 0.02108, "volume": 11977.0, "quote_volume": 252.451165, "trades": 7, "taker_buy_quote": 252.451165}, {"ts": 1775129340000, "open": 0.02108, "high": 0.0211, "low": 0.02108, "close": 0.0211, "volume": 6541.7, "quote_volume": 137.95372, "trades": 6, "taker_buy_quote": 137.95372}, {"ts": 1775129400000, "open": 0.02109, "high": 0.02111, "low": 0.02109, "close": 0.0211, "volume": 24984.1, "quote_volume": 527.2543, "trades": 12, "taker_buy_quote": 488.97046}, {"ts": 1775129460000, "open": 0.0211, "high": 0.0211, "low": 0.02106, "close": 0.02106, "volume": 28634.6, "quote_volume": 604.021333, "trades": 12, "taker_buy_quote": 474.8977}, {"ts": 1775129520000, "open": 0.02104, "high": 0.02104, "low": 0.02104, "close": 0.02104, "volume": 1131.3, "quote_volume": 23.802552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775129580000, "open": 0.02104, "high": 0.02104, "low": 0.02102, "close": 0.02102, "volume": 6528.5, "quote_volume": 137.2932, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775129640000, "open": 0.02102, "high": 0.02106, "low": 0.02101, "close": 0.02104, "volume": 48633.9, "quote_volume": 1022.727953, "trades": 15, "taker_buy_quote": 444.963037}, {"ts": 1775129700000, "open": 0.02105, "high": 0.02108, "low": 0.02105, "close": 0.02108, "volume": 58297.5, "quote_volume": 1228.28877, "trades": 19, "taker_buy_quote": 1127.715183}, {"ts": 1775129760000, "open": 0.02109, "high": 0.02113, "low": 0.02109, "close": 0.02111, "volume": 87267.3, "quote_volume": 1842.406665, "trades": 20, "taker_buy_quote": 1733.968072}, {"ts": 1775129820000, "open": 0.02108, "high": 0.02108, "low": 0.02107, "close": 0.02107, "volume": 6991.4, "quote_volume": 147.333687, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775129880000, "open": 0.02107, "high": 0.0211, "low": 0.02107, "close": 0.02108, "volume": 21532.5, "quote_volume": 453.905248, "trades": 9, "taker_buy_quote": 100.398336}, {"ts": 1775129940000, "open": 0.02104, "high": 0.02105, "low": 0.02103, "close": 0.02104, "volume": 8739.6, "quote_volume": 183.877659, "trades": 14, "taker_buy_quote": 24.25782}, {"ts": 1775130000000, "open": 0.02103, "high": 0.02105, "low": 0.021, "close": 0.021, "volume": 10453.4, "quote_volume": 219.754931, "trades": 7, "taker_buy_quote": 79.424679}, {"ts": 1775130060000, "open": 0.021, "high": 0.02101, "low": 0.02095, "close": 0.02095, "volume": 37659.5, "quote_volume": 789.847625, "trades": 29, "taker_buy_quote": 48.41422}, {"ts": 1775130120000, "open": 0.02095, "high": 0.02095, "low": 0.02091, "close": 0.02093, "volume": 19189.1, "quote_volume": 401.824199, "trades": 25, "taker_buy_quote": 48.282835}, {"ts": 1775130180000, "open": 0.02092, "high": 0.02097, "low": 0.02092, "close": 0.02094, "volume": 7694.8, "quote_volume": 161.132515, "trades": 19, "taker_buy_quote": 38.657155}, {"ts": 1775130240000, "open": 0.02097, "high": 0.02097, "low": 0.02094, "close": 0.02096, "volume": 4315.4, "quote_volume": 90.42944, "trades": 7, "taker_buy_quote": 14.500755}, {"ts": 1775130300000, "open": 0.02097, "high": 0.021, "low": 0.02097, "close": 0.02097, "volume": 6076.7, "quote_volume": 127.483719, "trades": 20, "taker_buy_quote": 48.39117}, {"ts": 1775130360000, "open": 0.021, "high": 0.021, "low": 0.02095, "close": 0.02097, "volume": 5364.2, "quote_volume": 112.46665, "trades": 22, "taker_buy_quote": 59.052355}, {"ts": 1775130420000, "open": 0.02095, "high": 0.02098, "low": 0.02095, "close": 0.02098, "volume": 7447.2, "quote_volume": 156.149551, "trades": 24, "taker_buy_quote": 108.083058}, {"ts": 1775130480000, "open": 0.02098, "high": 0.02099, "low": 0.02098, "close": 0.02099, "volume": 485.4, "quote_volume": 10.186241, "trades": 2, "taker_buy_quote": 4.83589}, {"ts": 1775130540000, "open": 0.021, "high": 0.021, "low": 0.02098, "close": 0.021, "volume": 8560.9, "quote_volume": 179.700415, "trades": 22, "taker_buy_quote": 53.245112}, {"ts": 1775130600000, "open": 0.021, "high": 0.02105, "low": 0.021, "close": 0.02103, "volume": 116737.6, "quote_volume": 2451.774361, "trades": 27, "taker_buy_quote": 2312.88351}, {"ts": 1775130660000, "open": 0.02102, "high": 0.02103, "low": 0.02102, "close": 0.02103, "volume": 4854.5, "quote_volume": 102.06464, "trades": 20, "taker_buy_quote": 48.47415}, {"ts": 1775130720000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 322.8, "quote_volume": 6.7788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775130780000, "open": 0.02099, "high": 0.02101, "low": 0.02099, "close": 0.02101, "volume": 7544.1, "quote_volume": 158.40522, "trades": 22, "taker_buy_quote": 104.90171}, {"ts": 1775130840000, "open": 0.02099, "high": 0.02101, "low": 0.02096, "close": 0.02098, "volume": 13690.0, "quote_volume": 287.285169, "trades": 22, "taker_buy_quote": 48.37734}, {"ts": 1775130900000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 5084.5, "quote_volume": 106.517835, "trades": 21, "taker_buy_quote": 53.141775}, {"ts": 1775130960000, "open": 0.02094, "high": 0.02097, "low": 0.02093, "close": 0.02097, "volume": 28968.4, "quote_volume": 606.763443, "trades": 11, "taker_buy_quote": 307.305645}, {"ts": 1775131020000, "open": 0.02095, "high": 0.02097, "low": 0.02095, "close": 0.02096, "volume": 7349.5, "quote_volume": 154.008905, "trades": 19, "taker_buy_quote": 43.497655}, {"ts": 1775131080000, "open": 0.02096, "high": 0.02098, "low": 0.02096, "close": 0.02098, "volume": 6535.8, "quote_volume": 137.031858, "trades": 19, "taker_buy_quote": 43.52301}, {"ts": 1775131140000, "open": 0.02098, "high": 0.02098, "low": 0.02098, "close": 0.02098, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131200000, "open": 0.02101, "high": 0.02103, "low": 0.021, "close": 0.02101, "volume": 76914.8, "quote_volume": 1615.876782, "trades": 14, "taker_buy_quote": 988.519561}, {"ts": 1775131260000, "open": 0.021, "high": 0.021, "low": 0.021, "close": 0.021, "volume": 10249.4, "quote_volume": 215.2374, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775131320000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 1422.1, "quote_volume": 29.821437, "trades": 1, "taker_buy_quote": 29.821437}, {"ts": 1775131380000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131440000, "open": 0.02097, "high": 0.02097, "low": 0.02097, "close": 0.02097, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131500000, "open": 0.02099, "high": 0.02099, "low": 0.02098, "close": 0.02098, "volume": 13340.6, "quote_volume": 279.900033, "trades": 4, "taker_buy_quote": 249.999778}, {"ts": 1775131560000, "open": 0.021, "high": 0.02103, "low": 0.021, "close": 0.02103, "volume": 32593.1, "quote_volume": 684.857655, "trades": 11, "taker_buy_quote": 684.857655}, {"ts": 1775131620000, "open": 0.02103, "high": 0.02103, "low": 0.02103, "close": 0.02103, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131680000, "open": 0.02101, "high": 0.02101, "low": 0.021, "close": 0.021, "volume": 5914.3, "quote_volume": 124.205443, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775131740000, "open": 0.02092, "high": 0.02094, "low": 0.02091, "close": 0.02094, "volume": 14045.2, "quote_volume": 293.848175, "trades": 6, "taker_buy_quote": 47.79596}, {"ts": 1775131800000, "open": 0.02093, "high": 0.02094, "low": 0.02091, "close": 0.02094, "volume": 3298.0, "quote_volume": 69.013663, "trades": 9, "taker_buy_quote": 19.304375}, {"ts": 1775131860000, "open": 0.02092, "high": 0.02094, "low": 0.02092, "close": 0.02094, "volume": 2657.5, "quote_volume": 55.62256, "trades": 11, "taker_buy_quote": 28.96002}, {"ts": 1775131920000, "open": 0.0209, "high": 0.02093, "low": 0.0209, "close": 0.02091, "volume": 36694.1, "quote_volume": 767.295559, "trades": 35, "taker_buy_quote": 399.452192}, {"ts": 1775131980000, "open": 0.02089, "high": 0.02089, "low": 0.02084, "close": 0.02084, "volume": 45824.6, "quote_volume": 955.779785, "trades": 35, "taker_buy_quote": 59.012451}, {"ts": 1775132040000, "open": 0.02085, "high": 0.02086, "low": 0.02083, "close": 0.02086, "volume": 23979.4, "quote_volume": 499.890208, "trades": 19, "taker_buy_quote": 103.448912}, {"ts": 1775132100000, "open": 0.02084, "high": 0.02086, "low": 0.02081, "close": 0.02083, "volume": 53878.5, "quote_volume": 1121.814438, "trades": 15, "taker_buy_quote": 142.268815}, {"ts": 1775132160000, "open": 0.02082, "high": 0.02084, "low": 0.02082, "close": 0.02082, "volume": 48644.1, "quote_volume": 1012.858573, "trades": 27, "taker_buy_quote": 52.83982}, {"ts": 1775132220000, "open": 0.02081, "high": 0.02083, "low": 0.0208, "close": 0.02083, "volume": 9197.2, "quote_volume": 191.434978, "trades": 20, "taker_buy_quote": 48.010845}, {"ts": 1775132280000, "open": 0.02081, "high": 0.02083, "low": 0.02081, "close": 0.02081, "volume": 3652.7, "quote_volume": 76.033432, "trades": 16, "taker_buy_quote": 33.59768}, {"ts": 1775132340000, "open": 0.02082, "high": 0.02083, "low": 0.0208, "close": 0.02081, "volume": 23692.2, "quote_volume": 492.86758, "trades": 14, "taker_buy_quote": 175.741522}, {"ts": 1775132400000, "open": 0.02079, "high": 0.02081, "low": 0.02078, "close": 0.02079, "volume": 16020.1, "quote_volume": 333.084807, "trades": 22, "taker_buy_quote": 285.398115}, {"ts": 1775132460000, "open": 0.02079, "high": 0.02083, "low": 0.02078, "close": 0.02082, "volume": 90052.5, "quote_volume": 1873.957065, "trades": 36, "taker_buy_quote": 1471.571536}, {"ts": 1775132520000, "open": 0.02081, "high": 0.02085, "low": 0.02081, "close": 0.02083, "volume": 63417.5, "quote_volume": 1321.313857, "trades": 34, "taker_buy_quote": 1155.682187}, {"ts": 1775132580000, "open": 0.02085, "high": 0.02087, "low": 0.02083, "close": 0.02087, "volume": 128029.2, "quote_volume": 2670.04212, "trades": 29, "taker_buy_quote": 1899.063805}, {"ts": 1775132640000, "open": 0.02086, "high": 0.02089, "low": 0.02086, "close": 0.02089, "volume": 28750.9, "quote_volume": 600.126151, "trades": 30, "taker_buy_quote": 422.715097}, {"ts": 1775132700000, "open": 0.02087, "high": 0.02089, "low": 0.02086, "close": 0.02089, "volume": 7600.4, "quote_volume": 158.62169, "trades": 23, "taker_buy_quote": 62.958427}, {"ts": 1775132760000, "open": 0.02089, "high": 0.02091, "low": 0.02087, "close": 0.02091, "volume": 5683.2, "quote_volume": 118.724706, "trades": 19, "taker_buy_quote": 70.821349}, {"ts": 1775132820000, "open": 0.02091, "high": 0.02094, "low": 0.02091, "close": 0.02092, "volume": 4784.5, "quote_volume": 100.175417, "trades": 4, "taker_buy_quote": 94.842909}, {"ts": 1775132880000, "open": 0.02094, "high": 0.02094, "low": 0.02092, "close": 0.02093, "volume": 19992.1, "quote_volume": 418.513618, "trades": 24, "taker_buy_quote": 288.403434}, {"ts": 1775132940000, "open": 0.02092, "high": 0.02093, "low": 0.02091, "close": 0.02092, "volume": 6948.2, "quote_volume": 145.31296, "trades": 9, "taker_buy_quote": 14.473095}, {"ts": 1775133000000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133060000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133120000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 10800.0, "quote_volume": 225.936, "trades": 2, "taker_buy_quote": 112.968}, {"ts": 1775133180000, "open": 0.02092, "high": 0.02092, "low": 0.02092, "close": 0.02092, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133240000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 345.4, "quote_volume": 7.23613, "trades": 1, "taker_buy_quote": 7.23613}, {"ts": 1775133300000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133360000, "open": 0.02091, "high": 0.02091, "low": 0.0209, "close": 0.0209, "volume": 15500.0, "quote_volume": 324.024251, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775133420000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133480000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133540000, "open": 0.02093, "high": 0.02094, "low": 0.02091, "close": 0.02093, "volume": 16414.0, "quote_volume": 343.450157, "trades": 15, "taker_buy_quote": 174.117161}, {"ts": 1775133600000, "open": 0.02091, "high": 0.02093, "low": 0.02091, "close": 0.02093, "volume": 1201.3, "quote_volume": 25.130708, "trades": 5, "taker_buy_quote": 14.47079}, {"ts": 1775133660000, "open": 0.02092, "high": 0.02094, "low": 0.02092, "close": 0.02094, "volume": 7351.9, "quote_volume": 153.870766, "trades": 20, "taker_buy_quote": 105.878194}, {"ts": 1775133720000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 5084.5, "quote_volume": 106.499395, "trades": 21, "taker_buy_quote": 53.123335}, {"ts": 1775133780000, "open": 0.02094, "high": 0.02095, "low": 0.02093, "close": 0.02094, "volume": 4138.1, "quote_volume": 86.667705, "trades": 17, "taker_buy_quote": 38.6318}, {"ts": 1775133840000, "open": 0.02095, "high": 0.02095, "low": 0.02095, "close": 0.02095, "volume": 461.0, "quote_volume": 9.65795, "trades": 2, "taker_buy_quote": 9.65795}, {"ts": 1775133900000, "open": 0.02094, "high": 0.02096, "low": 0.02094, "close": 0.02096, "volume": 5084.5, "quote_volume": 106.504005, "trades": 21, "taker_buy_quote": 53.127945}, {"ts": 1775133960000, "open": 0.02096, "high": 0.02096, "low": 0.02087, "close": 0.02087, "volume": 75290.2, "quote_volume": 1575.596037, "trades": 34, "taker_buy_quote": 467.984597}, {"ts": 1775134020000, "open": 0.02088, "high": 0.0209, "low": 0.02088, "close": 0.0209, "volume": 9999.1, "quote_volume": 208.827308, "trades": 20, "taker_buy_quote": 160.9265}, {"ts": 1775134080000, "open": 0.0209, "high": 0.0209, "low": 0.0209, "close": 0.0209, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775134140000, "open": 0.02088, "high": 0.0209, "low": 0.02088, "close": 0.0209, "volume": 5084.5, "quote_volume": 106.21507, "trades": 21, "taker_buy_quote": 52.99195}, {"ts": 1775134200000, "open": 0.02088, "high": 0.02088, "low": 0.02086, "close": 0.02088, "volume": 6024.6, "quote_volume": 125.747766, "trades": 20, "taker_buy_quote": 48.1284}, {"ts": 1775134260000, "open": 0.02086, "high": 0.02088, "low": 0.02086, "close": 0.02088, "volume": 13854.0, "quote_volume": 289.03593, "trades": 22, "taker_buy_quote": 48.12379}, {"ts": 1775134320000, "open": 0.02088, "high": 0.02088, "low": 0.02083, "close": 0.02083, "volume": 341331.6, "quote_volume": 7117.001817, "trades": 25, "taker_buy_quote": 5335.021515}, {"ts": 1775134380000, "open": 0.02084, "high": 0.02085, "low": 0.0208, "close": 0.02084, "volume": 597586.7, "quote_volume": 12431.11251, "trades": 47, "taker_buy_quote": 10060.0339}, {"ts": 1775134440000, "open": 0.02084, "high": 0.02084, "low": 0.02082, "close": 0.02082, "volume": 18047.9, "quote_volume": 375.949021, "trades": 26, "taker_buy_quote": 52.83982}, {"ts": 1775134500000, "open": 0.02082, "high": 0.02082, "low": 0.02075, "close": 0.02077, "volume": 34324.9, "quote_volume": 713.085245, "trades": 30, "taker_buy_quote": 74.389064}, {"ts": 1775134560000, "open": 0.02076, "high": 0.02077, "low": 0.02074, "close": 0.02076, "volume": 48478.9, "quote_volume": 1005.922253, "trades": 20, "taker_buy_quote": 497.066564}, {"ts": 1775134620000, "open": 0.02074, "high": 0.02076, "low": 0.02073, "close": 0.02074, "volume": 42680.2, "quote_volume": 885.393979, "trades": 30, "taker_buy_quote": 423.326298}, {"ts": 1775134680000, "open": 0.02073, "high": 0.02074, "low": 0.0207, "close": 0.02073, "volume": 58761.9, "quote_volume": 1217.766724, "trades": 33, "taker_buy_quote": 412.748709}, {"ts": 1775134740000, "open": 0.02073, "high": 0.02073, "low": 0.02071, "close": 0.02071, "volume": 44170.5, "quote_volume": 915.241133, "trades": 15, "taker_buy_quote": 60.079712}, {"ts": 1775134800000, "open": 0.02071, "high": 0.02073, "low": 0.0207, "close": 0.02071, "volume": 16756.4, "quote_volume": 347.227671, "trades": 13, "taker_buy_quote": 25.406688}, {"ts": 1775134860000, "open": 0.02071, "high": 0.02071, "low": 0.02061, "close": 0.02064, "volume": 137732.2, "quote_volume": 2843.865658, "trades": 55, "taker_buy_quote": 933.24602}, {"ts": 1775134920000, "open": 0.02065, "high": 0.02066, "low": 0.02062, "close": 0.02062, "volume": 50196.8, "quote_volume": 1036.417552, "trades": 21, "taker_buy_quote": 579.447691}, {"ts": 1775134980000, "open": 0.02062, "high": 0.02062, "low": 0.02058, "close": 0.02058, "volume": 24161.1, "quote_volume": 497.827047, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775135040000, "open": 0.02058, "high": 0.02059, "low": 0.02057, "close": 0.02058, "volume": 22064.9, "quote_volume": 454.103074, "trades": 17, "taker_buy_quote": 35.318027}, {"ts": 1775135100000, "open": 0.02057, "high": 0.02059, "low": 0.02054, "close": 0.02057, "volume": 31138.3, "quote_volume": 640.479883, "trades": 16, "taker_buy_quote": 224.864111}, {"ts": 1775135160000, "open": 0.02059, "high": 0.02061, "low": 0.02059, "close": 0.0206, "volume": 227368.7, "quote_volume": 4683.889769, "trades": 16, "taker_buy_quote": 4385.142579}, {"ts": 1775135220000, "open": 0.0206, "high": 0.02062, "low": 0.02057, "close": 0.02057, "volume": 35804.3, "quote_volume": 737.519399, "trades": 16, "taker_buy_quote": 389.906677}, {"ts": 1775135280000, "open": 0.02057, "high": 0.02058, "low": 0.02054, "close": 0.02054, "volume": 604678.7, "quote_volume": 12426.248849, "trades": 50, "taker_buy_quote": 10549.487279}, {"ts": 1775135340000, "open": 0.02053, "high": 0.02054, "low": 0.0205, "close": 0.02052, "volume": 104384.3, "quote_volume": 2140.725294, "trades": 51, "taker_buy_quote": 450.548056}, {"ts": 1775135400000, "open": 0.02049, "high": 0.02054, "low": 0.02048, "close": 0.02052, "volume": 68408.9, "quote_volume": 1402.898147, "trades": 46, "taker_buy_quote": 677.390482}, {"ts": 1775135460000, "open": 0.02054, "high": 0.02054, "low": 0.02049, "close": 0.0205, "volume": 44694.6, "quote_volume": 916.343203, "trades": 40, "taker_buy_quote": 158.577075}, {"ts": 1775135520000, "open": 0.02049, "high": 0.0205, "low": 0.02047, "close": 0.02047, "volume": 38116.5, "quote_volume": 780.544701, "trades": 42, "taker_buy_quote": 51.95931}, {"ts": 1775135580000, "open": 0.02049, "high": 0.0205, "low": 0.02047, "close": 0.02049, "volume": 31563.0, "quote_volume": 646.470315, "trades": 35, "taker_buy_quote": 67.953548}, {"ts": 1775135640000, "open": 0.02048, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 36584.5, "quote_volume": 749.124685, "trades": 25, "taker_buy_quote": 26.37063}, {"ts": 1775135700000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 27895.1, "quote_volume": 571.061537, "trades": 26, "taker_buy_quote": 100.02432}, {"ts": 1775135760000, "open": 0.02047, "high": 0.02053, "low": 0.02047, "close": 0.02051, "volume": 20352.2, "quote_volume": 417.084061, "trades": 27, "taker_buy_quote": 47.277855}, {"ts": 1775135820000, "open": 0.02051, "high": 0.02054, "low": 0.02049, "close": 0.02054, "volume": 136880.6, "quote_volume": 2807.12542, "trades": 79, "taker_buy_quote": 207.276671}, {"ts": 1775135880000, "open": 0.02054, "high": 0.02054, "low": 0.02049, "close": 0.02051, "volume": 115704.3, "quote_volume": 2373.334458, "trades": 43, "taker_buy_quote": 611.984938}, {"ts": 1775135940000, "open": 0.0205, "high": 0.02052, "low": 0.02046, "close": 0.02047, "volume": 112710.3, "quote_volume": 2308.749908, "trades": 36, "taker_buy_quote": 473.223567}, {"ts": 1775136000000, "open": 0.02047, "high": 0.02047, "low": 0.02042, "close": 0.02044, "volume": 55159.8, "quote_volume": 1127.499778, "trades": 40, "taker_buy_quote": 222.441723}, {"ts": 1775136060000, "open": 0.02045, "high": 0.02045, "low": 0.02043, "close": 0.02043, "volume": 30658.9, "quote_volume": 626.593891, "trades": 40, "taker_buy_quote": 51.850975}, {"ts": 1775136120000, "open": 0.02043, "high": 0.02045, "low": 0.0204, "close": 0.02042, "volume": 308927.1, "quote_volume": 6306.333056, "trades": 81, "taker_buy_quote": 5206.426061}, {"ts": 1775136180000, "open": 0.02044, "high": 0.02045, "low": 0.02042, "close": 0.02043, "volume": 33668.7, "quote_volume": 687.743225, "trades": 17, "taker_buy_quote": 29.088025}, {"ts": 1775136240000, "open": 0.02042, "high": 0.02046, "low": 0.02042, "close": 0.02045, "volume": 40859.5, "quote_volume": 834.960582, "trades": 38, "taker_buy_quote": 220.549385}, {"ts": 1775136300000, "open": 0.02045, "high": 0.02049, "low": 0.02044, "close": 0.02044, "volume": 206329.3, "quote_volume": 4223.976143, "trades": 79, "taker_buy_quote": 170.020864}, {"ts": 1775136360000, "open": 0.02044, "high": 0.02047, "low": 0.02044, "close": 0.02044, "volume": 42136.2, "quote_volume": 861.809058, "trades": 28, "taker_buy_quote": 421.560398}, {"ts": 1775136420000, "open": 0.02046, "high": 0.02051, "low": 0.02045, "close": 0.02051, "volume": 55701.1, "quote_volume": 1141.735676, "trades": 15, "taker_buy_quote": 1100.202926}, {"ts": 1775136480000, "open": 0.02051, "high": 0.02056, "low": 0.02051, "close": 0.02056, "volume": 34385.2, "quote_volume": 706.296143, "trades": 25, "taker_buy_quote": 653.952428}, {"ts": 1775136540000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136600000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 93951.0, "quote_volume": 1932.974329, "trades": 15, "taker_buy_quote": 168.793874}, {"ts": 1775136660000, "open": 0.0206, "high": 0.02063, "low": 0.02059, "close": 0.02059, "volume": 174248.4, "quote_volume": 3591.500802, "trades": 37, "taker_buy_quote": 2999.552002}, {"ts": 1775136720000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 2654.7, "quote_volume": 54.633726, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775136780000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 13678.6, "quote_volume": 281.77916, "trades": 4, "taker_buy_quote": 140.88958}, {"ts": 1775136840000, "open": 0.0206, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 12269.0, "quote_volume": 252.725112, "trades": 4, "taker_buy_quote": 6.442686}, {"ts": 1775136900000, "open": 0.02056, "high": 0.0206, "low": 0.02056, "close": 0.0206, "volume": 20900.0, "quote_volume": 429.832833, "trades": 5, "taker_buy_quote": 7.34802}, {"ts": 1775136960000, "open": 0.02054, "high": 0.02062, "low": 0.02054, "close": 0.02062, "volume": 43859.7, "quote_volume": 902.461224, "trades": 13, "taker_buy_quote": 791.275224}, {"ts": 1775137020000, "open": 0.02061, "high": 0.02065, "low": 0.02061, "close": 0.02064, "volume": 226057.1, "quote_volume": 4665.793264, "trades": 41, "taker_buy_quote": 512.607868}, {"ts": 1775137080000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 389.5, "quote_volume": 8.03928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775137140000, "open": 0.02061, "high": 0.02061, "low": 0.02054, "close": 0.02056, "volume": 35011.1, "quote_volume": 720.123364, "trades": 17, "taker_buy_quote": 23.6954}, {"ts": 1775137200000, "open": 0.02054, "high": 0.02056, "low": 0.02053, "close": 0.02055, "volume": 16742.2, "quote_volume": 343.93377, "trades": 13, "taker_buy_quote": 322.993735}, {"ts": 1775137260000, "open": 0.02058, "high": 0.0206, "low": 0.02055, "close": 0.02059, "volume": 19755.5, "quote_volume": 406.657298, "trades": 24, "taker_buy_quote": 354.234564}, {"ts": 1775137320000, "open": 0.02057, "high": 0.0206, "low": 0.02057, "close": 0.0206, "volume": 4599.1, "quote_volume": 94.671552, "trades": 19, "taker_buy_quote": 47.46917}, {"ts": 1775137380000, "open": 0.02061, "high": 0.02065, "low": 0.02061, "close": 0.02065, "volume": 7321.2, "quote_volume": 151.076675, "trades": 16, "taker_buy_quote": 114.279311}, {"ts": 1775137440000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02065, "volume": 1560.4, "quote_volume": 32.224077, "trades": 6, "taker_buy_quote": 21.701805}, {"ts": 1775137500000, "open": 0.02062, "high": 0.02062, "low": 0.02057, "close": 0.02061, "volume": 27556.1, "quote_volume": 567.819711, "trades": 29, "taker_buy_quote": 164.19501}, {"ts": 1775137560000, "open": 0.02057, "high": 0.02059, "low": 0.02057, "close": 0.02058, "volume": 28531.3, "quote_volume": 587.317253, "trades": 24, "taker_buy_quote": 326.131187}, {"ts": 1775137620000, "open": 0.02058, "high": 0.0206, "low": 0.02056, "close": 0.02058, "volume": 57884.5, "quote_volume": 1190.756249, "trades": 33, "taker_buy_quote": 400.137522}, {"ts": 1775137680000, "open": 0.02056, "high": 0.02058, "low": 0.02054, "close": 0.02054, "volume": 5759.4, "quote_volume": 118.39342, "trades": 5, "taker_buy_quote": 9.48738}, {"ts": 1775137740000, "open": 0.02052, "high": 0.02057, "low": 0.02052, "close": 0.02055, "volume": 389192.1, "quote_volume": 8000.264069, "trades": 73, "taker_buy_quote": 1099.558393}, {"ts": 1775137800000, "open": 0.02054, "high": 0.02059, "low": 0.02054, "close": 0.02058, "volume": 11574.0, "quote_volume": 237.874957, "trades": 23, "taker_buy_quote": 185.472615}, {"ts": 1775137860000, "open": 0.02057, "high": 0.0206, "low": 0.02056, "close": 0.02058, "volume": 13062.1, "quote_volume": 268.729131, "trades": 21, "taker_buy_quote": 221.536945}, {"ts": 1775137920000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 767.3, "quote_volume": 15.780298, "trades": 3, "taker_buy_quote": 4.74369}, {"ts": 1775137980000, "open": 0.02056, "high": 0.02057, "low": 0.02055, "close": 0.02055, "volume": 27201.3, "quote_volume": 559.08473, "trades": 22, "taker_buy_quote": 42.672441}, {"ts": 1775138040000, "open": 0.02055, "high": 0.02062, "low": 0.02055, "close": 0.0206, "volume": 62234.5, "quote_volume": 1281.989672, "trades": 30, "taker_buy_quote": 102.882825}, {"ts": 1775138100000, "open": 0.02061, "high": 0.02062, "low": 0.02058, "close": 0.02061, "volume": 23195.7, "quote_volume": 477.926064, "trades": 23, "taker_buy_quote": 344.432597}, {"ts": 1775138160000, "open": 0.0206, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 290815.2, "quote_volume": 5990.688325, "trades": 45, "taker_buy_quote": 488.973632}, {"ts": 1775138220000, "open": 0.02059, "high": 0.02062, "low": 0.02059, "close": 0.02062, "volume": 41959.1, "quote_volume": 864.829428, "trades": 26, "taker_buy_quote": 716.783946}, {"ts": 1775138280000, "open": 0.02062, "high": 0.02063, "low": 0.0206, "close": 0.02062, "volume": 1941.6, "quote_volume": 40.027901, "trades": 8, "taker_buy_quote": 19.013945}, {"ts": 1775138340000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 30817.6, "quote_volume": 635.052636, "trades": 12, "taker_buy_quote": 432.966636}, {"ts": 1775138400000, "open": 0.0206, "high": 0.0208, "low": 0.02059, "close": 0.02073, "volume": 1621234.1, "quote_volume": 33568.246245, "trades": 200, "taker_buy_quote": 23863.829723}, {"ts": 1775138460000, "open": 0.02074, "high": 0.02093, "low": 0.02073, "close": 0.02083, "volume": 2989993.6, "quote_volume": 62299.922889, "trades": 420, "taker_buy_quote": 25456.566144}, {"ts": 1775138520000, "open": 0.02083, "high": 0.02108, "low": 0.02083, "close": 0.02091, "volume": 2519933.8, "quote_volume": 52730.432115, "trades": 349, "taker_buy_quote": 13667.988075}, {"ts": 1775138580000, "open": 0.0209, "high": 0.02097, "low": 0.02085, "close": 0.02085, "volume": 563667.4, "quote_volume": 11782.196443, "trades": 87, "taker_buy_quote": 783.562726}, {"ts": 1775138640000, "open": 0.02084, "high": 0.02088, "low": 0.0208, "close": 0.02084, "volume": 100958.4, "quote_volume": 2103.020887, "trades": 68, "taker_buy_quote": 840.712036}, {"ts": 1775138700000, "open": 0.02085, "high": 0.02095, "low": 0.02083, "close": 0.02091, "volume": 184170.3, "quote_volume": 3847.529935, "trades": 43, "taker_buy_quote": 1980.980847}, {"ts": 1775138760000, "open": 0.02089, "high": 0.0212, "low": 0.02089, "close": 0.02104, "volume": 977006.2, "quote_volume": 20574.826399, "trades": 216, "taker_buy_quote": 9997.20414}, {"ts": 1775138820000, "open": 0.02105, "high": 0.02106, "low": 0.02102, "close": 0.02102, "volume": 47273.3, "quote_volume": 994.630481, "trades": 18, "taker_buy_quote": 482.430264}, {"ts": 1775138880000, "open": 0.02102, "high": 0.02102, "low": 0.02097, "close": 0.02102, "volume": 23876.4, "quote_volume": 501.773197, "trades": 6, "taker_buy_quote": 118.225023}, {"ts": 1775138940000, "open": 0.02102, "high": 0.02111, "low": 0.02102, "close": 0.02111, "volume": 17088.7, "quote_volume": 359.614119, "trades": 17, "taker_buy_quote": 302.999966}, {"ts": 1775139000000, "open": 0.02111, "high": 0.02117, "low": 0.02094, "close": 0.02105, "volume": 703146.3, "quote_volume": 14792.395439, "trades": 198, "taker_buy_quote": 6435.492866}, {"ts": 1775139060000, "open": 0.02105, "high": 0.02107, "low": 0.02091, "close": 0.02103, "volume": 376127.4, "quote_volume": 7895.040333, "trades": 158, "taker_buy_quote": 5031.899957}, {"ts": 1775139120000, "open": 0.02104, "high": 0.02104, "low": 0.02099, "close": 0.02102, "volume": 66757.4, "quote_volume": 1403.766495, "trades": 35, "taker_buy_quote": 1256.687667}, {"ts": 1775139180000, "open": 0.02098, "high": 0.02102, "low": 0.02097, "close": 0.021, "volume": 4599.1, "quote_volume": 96.521985, "trades": 19, "taker_buy_quote": 48.40961}, {"ts": 1775139240000, "open": 0.02096, "high": 0.02096, "low": 0.02089, "close": 0.02089, "volume": 12930.0, "quote_volume": 270.334001, "trades": 8, "taker_buy_quote": 31.148029}, {"ts": 1775139300000, "open": 0.02089, "high": 0.0209, "low": 0.02086, "close": 0.0209, "volume": 45224.8, "quote_volume": 944.801434, "trades": 29, "taker_buy_quote": 902.240781}, {"ts": 1775139360000, "open": 0.02087, "high": 0.02087, "low": 0.02081, "close": 0.02082, "volume": 149171.9, "quote_volume": 3106.44901, "trades": 43, "taker_buy_quote": 349.646046}, {"ts": 1775139420000, "open": 0.02082, "high": 0.02084, "low": 0.0208, "close": 0.02082, "volume": 69578.9, "quote_volume": 1449.076615, "trades": 39, "taker_buy_quote": 777.167244}, {"ts": 1775139480000, "open": 0.02081, "high": 0.02083, "low": 0.0208, "close": 0.0208, "volume": 7959.9, "quote_volume": 165.647092, "trades": 6, "taker_buy_quote": 9.60263}, {"ts": 1775139540000, "open": 0.02083, "high": 0.02083, "low": 0.0208, "close": 0.02083, "volume": 3373.4, "quote_volume": 70.234785, "trades": 14, "taker_buy_quote": 38.41052}, {"ts": 1775139600000, "open": 0.02081, "high": 0.02083, "low": 0.0208, "close": 0.02082, "volume": 5084.5, "quote_volume": 105.82166, "trades": 22, "taker_buy_quote": 52.79833}, {"ts": 1775139660000, "open": 0.02082, "high": 0.02084, "low": 0.02081, "close": 0.02084, "volume": 50757.8, "quote_volume": 1057.286539, "trades": 30, "taker_buy_quote": 1009.528475}, {"ts": 1775139720000, "open": 0.02084, "high": 0.02091, "low": 0.02083, "close": 0.0209, "volume": 170786.4, "quote_volume": 3564.686358, "trades": 54, "taker_buy_quote": 2793.300143}, {"ts": 1775139780000, "open": 0.02092, "high": 0.02092, "low": 0.02089, "close": 0.02091, "volume": 11971.6, "quote_volume": 250.258162, "trades": 12, "taker_buy_quote": 228.95362}, {"ts": 1775139840000, "open": 0.02088, "high": 0.02089, "low": 0.02082, "close": 0.02085, "volume": 108108.5, "quote_volume": 2253.897137, "trades": 44, "taker_buy_quote": 1304.353714}, {"ts": 1775139900000, "open": 0.02083, "high": 0.02083, "low": 0.02079, "close": 0.02082, "volume": 6032.4, "quote_volume": 125.561689, "trades": 22, "taker_buy_quote": 47.9901}, {"ts": 1775139960000, "open": 0.02082, "high": 0.02084, "low": 0.02082, "close": 0.02084, "volume": 6361.4, "quote_volume": 132.472008, "trades": 13, "taker_buy_quote": 100.6299}, {"ts": 1775140020000, "open": 0.02082, "high": 0.02084, "low": 0.02082, "close": 0.02084, "volume": 2172.1, "quote_volume": 45.246172, "trades": 9, "taker_buy_quote": 24.0181}, {"ts": 1775140080000, "open": 0.02082, "high": 0.02084, "low": 0.0208, "close": 0.02082, "volume": 24670.6, "quote_volume": 513.574137, "trades": 22, "taker_buy_quote": 328.895324}, {"ts": 1775140140000, "open": 0.02081, "high": 0.02081, "low": 0.02081, "close": 0.02081, "volume": 3248.8, "quote_volume": 67.607528, "trades": 2, "taker_buy_quote": 9.999205}, {"ts": 1775140200000, "open": 0.0208, "high": 0.02081, "low": 0.02078, "close": 0.02078, "volume": 92647.0, "quote_volume": 1926.831238, "trades": 16, "taker_buy_quote": 692.452502}, {"ts": 1775140260000, "open": 0.02078, "high": 0.02081, "low": 0.02078, "close": 0.02081, "volume": 38309.4, "quote_volume": 796.514325, "trades": 7, "taker_buy_quote": 796.514325}, {"ts": 1775140320000, "open": 0.0208, "high": 0.02086, "low": 0.02078, "close": 0.02084, "volume": 57823.4, "quote_volume": 1203.713958, "trades": 67, "taker_buy_quote": 1049.863965}, {"ts": 1775140380000, "open": 0.02084, "high": 0.02093, "low": 0.02084, "close": 0.02092, "volume": 122973.3, "quote_volume": 2567.003684, "trades": 57, "taker_buy_quote": 2390.300959}, {"ts": 1775140440000, "open": 0.0209, "high": 0.02092, "low": 0.02089, "close": 0.0209, "volume": 48621.9, "quote_volume": 1016.354862, "trades": 77, "taker_buy_quote": 526.735562}, {"ts": 1775140500000, "open": 0.02089, "high": 0.02094, "low": 0.02085, "close": 0.02094, "volume": 102195.9, "quote_volume": 2134.828292, "trades": 43, "taker_buy_quote": 1823.960457}, {"ts": 1775140560000, "open": 0.02092, "high": 0.02093, "low": 0.02089, "close": 0.02091, "volume": 166255.8, "quote_volume": 3475.318059, "trades": 91, "taker_buy_quote": 2674.341495}, {"ts": 1775140620000, "open": 0.02089, "high": 0.02094, "low": 0.02088, "close": 0.02089, "volume": 90869.1, "quote_volume": 1900.169809, "trades": 52, "taker_buy_quote": 1629.886856}, {"ts": 1775140680000, "open": 0.02088, "high": 0.0209, "low": 0.02086, "close": 0.0209, "volume": 65972.8, "quote_volume": 1377.459745, "trades": 48, "taker_buy_quote": 291.549355}, {"ts": 1775140740000, "open": 0.0209, "high": 0.02093, "low": 0.02088, "close": 0.02092, "volume": 57534.0, "quote_volume": 1202.850247, "trades": 67, "taker_buy_quote": 528.709156}, {"ts": 1775140800000, "open": 0.02091, "high": 0.02092, "low": 0.02085, "close": 0.02087, "volume": 70630.2, "quote_volume": 1474.637125, "trades": 55, "taker_buy_quote": 284.580546}, {"ts": 1775140860000, "open": 0.02089, "high": 0.02091, "low": 0.02087, "close": 0.02089, "volume": 39448.3, "quote_volume": 824.158329, "trades": 51, "taker_buy_quote": 565.217825}, {"ts": 1775140920000, "open": 0.0209, "high": 0.02095, "low": 0.02086, "close": 0.02094, "volume": 439527.9, "quote_volume": 9184.648963, "trades": 60, "taker_buy_quote": 7851.578352}, {"ts": 1775140980000, "open": 0.02095, "high": 0.02095, "low": 0.02086, "close": 0.02092, "volume": 128200.1, "quote_volume": 2679.642684, "trades": 76, "taker_buy_quote": 146.66506}, {"ts": 1775141040000, "open": 0.02091, "high": 0.02095, "low": 0.02091, "close": 0.02095, "volume": 30206.7, "quote_volume": 632.133269, "trades": 10, "taker_buy_quote": 347.640173}, {"ts": 1775141100000, "open": 0.02095, "high": 0.02095, "low": 0.02091, "close": 0.02091, "volume": 30780.7, "quote_volume": 644.274244, "trades": 9, "taker_buy_quote": 426.914794}, {"ts": 1775141160000, "open": 0.02091, "high": 0.02091, "low": 0.02086, "close": 0.02086, "volume": 126755.1, "quote_volume": 2650.348481, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775141220000, "open": 0.02088, "high": 0.02088, "low": 0.02084, "close": 0.02085, "volume": 24831.4, "quote_volume": 518.048189, "trades": 51, "taker_buy_quote": 115.45284}, {"ts": 1775141280000, "open": 0.02088, "high": 0.02088, "low": 0.02086, "close": 0.02086, "volume": 2431.3, "quote_volume": 50.742756, "trades": 2, "taker_buy_quote": 26.974872}, {"ts": 1775141340000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 1767.6, "quote_volume": 36.836784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775141400000, "open": 0.02084, "high": 0.02084, "low": 0.02084, "close": 0.02084, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141460000, "open": 0.02082, "high": 0.02084, "low": 0.02082, "close": 0.02084, "volume": 10036.4, "quote_volume": 209.08574, "trades": 4, "taker_buy_quote": 112.482}, {"ts": 1775141520000, "open": 0.02085, "high": 0.02088, "low": 0.02085, "close": 0.02088, "volume": 27516.9, "quote_volume": 574.294308, "trades": 6, "taker_buy_quote": 536.537043}, {"ts": 1775141580000, "open": 0.0209, "high": 0.02091, "low": 0.02087, "close": 0.02088, "volume": 77043.9, "quote_volume": 1610.263932, "trades": 56, "taker_buy_quote": 1277.982045}, {"ts": 1775141640000, "open": 0.0209, "high": 0.0209, "low": 0.02088, "close": 0.0209, "volume": 21390.4, "quote_volume": 446.886028, "trades": 79, "taker_buy_quote": 255.2726}, {"ts": 1775141700000, "open": 0.0209, "high": 0.0209, "low": 0.02089, "close": 0.02089, "volume": 5569.9, "quote_volume": 116.382871, "trades": 23, "taker_buy_quote": 57.8094}, {"ts": 1775141760000, "open": 0.0209, "high": 0.02092, "low": 0.02089, "close": 0.02091, "volume": 54549.8, "quote_volume": 1139.797461, "trades": 34, "taker_buy_quote": 327.194755}, {"ts": 1775141820000, "open": 0.02089, "high": 0.02089, "low": 0.02084, "close": 0.02085, "volume": 23564.5, "quote_volume": 491.60666, "trades": 40, "taker_buy_quote": 395.155846}, {"ts": 1775141880000, "open": 0.02087, "high": 0.02088, "low": 0.02085, "close": 0.02088, "volume": 16266.9, "quote_volume": 339.400256, "trades": 46, "taker_buy_quote": 233.101858}, {"ts": 1775141940000, "open": 0.02084, "high": 0.02086, "low": 0.02084, "close": 0.02084, "volume": 34397.7, "quote_volume": 717.098051, "trades": 21, "taker_buy_quote": 342.194787}, {"ts": 1775142000000, "open": 0.02086, "high": 0.02086, "low": 0.02081, "close": 0.02081, "volume": 14965.8, "quote_volume": 311.917101, "trades": 31, "taker_buy_quote": 72.12345}, {"ts": 1775142060000, "open": 0.02081, "high": 0.02081, "low": 0.02078, "close": 0.02078, "volume": 38170.0, "quote_volume": 793.95635, "trades": 23, "taker_buy_quote": 110.740191}, {"ts": 1775142120000, "open": 0.0208, "high": 0.02082, "low": 0.02078, "close": 0.02082, "volume": 38330.2, "quote_volume": 797.525519, "trades": 14, "taker_buy_quote": 669.312504}, {"ts": 1775142180000, "open": 0.02082, "high": 0.02082, "low": 0.02079, "close": 0.02081, "volume": 11488.7, "quote_volume": 239.075346, "trades": 20, "taker_buy_quote": 191.358066}, {"ts": 1775142240000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 11871.2, "quote_volume": 247.158384, "trades": 2, "taker_buy_quote": 247.158384}, {"ts": 1775142300000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 5400.0, "quote_volume": 112.428, "trades": 1, "taker_buy_quote": 112.428}, {"ts": 1775142360000, "open": 0.02082, "high": 0.02082, "low": 0.02082, "close": 0.02082, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142420000, "open": 0.02079, "high": 0.02079, "low": 0.02075, "close": 0.02075, "volume": 31875.7, "quote_volume": 662.282953, "trades": 7, "taker_buy_quote": 295.892598}, {"ts": 1775142480000, "open": 0.02075, "high": 0.02075, "low": 0.02074, "close": 0.02074, "volume": 26825.1, "quote_volume": 556.566825, "trades": 6, "taker_buy_quote": 414.51855}, {"ts": 1775142540000, "open": 0.02075, "high": 0.02077, "low": 0.02073, "close": 0.02077, "volume": 48653.0, "quote_volume": 1009.389317, "trades": 116, "taker_buy_quote": 745.137313}, {"ts": 1775142600000, "open": 0.02076, "high": 0.02079, "low": 0.02076, "close": 0.02076, "volume": 16213.6, "quote_volume": 336.73025, "trades": 29, "taker_buy_quote": 262.643565}, {"ts": 1775142660000, "open": 0.02078, "high": 0.02079, "low": 0.02076, "close": 0.02079, "volume": 19431.8, "quote_volume": 403.881978, "trades": 10, "taker_buy_quote": 393.29853}, {"ts": 1775142720000, "open": 0.02077, "high": 0.02078, "low": 0.02075, "close": 0.02077, "volume": 58055.3, "quote_volume": 1205.732753, "trades": 40, "taker_buy_quote": 777.278169}, {"ts": 1775142780000, "open": 0.02077, "high": 0.02078, "low": 0.02074, "close": 0.02076, "volume": 31889.7, "quote_volume": 662.457583, "trades": 24, "taker_buy_quote": 531.967319}, {"ts": 1775142840000, "open": 0.02076, "high": 0.02077, "low": 0.02076, "close": 0.02076, "volume": 11151.3, "quote_volume": 231.510208, "trades": 12, "taker_buy_quote": 205.051588}, {"ts": 1775142900000, "open": 0.02077, "high": 0.02077, "low": 0.02072, "close": 0.02072, "volume": 22594.8, "quote_volume": 468.418406, "trades": 20, "taker_buy_quote": 33.734298}, {"ts": 1775142960000, "open": 0.02071, "high": 0.02071, "low": 0.0207, "close": 0.02071, "volume": 50324.7, "quote_volume": 1041.947416, "trades": 30, "taker_buy_quote": 930.167416}, {"ts": 1775143020000, "open": 0.0207, "high": 0.02076, "low": 0.02067, "close": 0.02073, "volume": 191989.0, "quote_volume": 3979.1173, "trades": 58, "taker_buy_quote": 2787.902843}, {"ts": 1775143080000, "open": 0.02072, "high": 0.02072, "low": 0.02069, "close": 0.02069, "volume": 104467.2, "quote_volume": 2161.906044, "trades": 23, "taker_buy_quote": 812.28715}, {"ts": 1775143140000, "open": 0.02071, "high": 0.02073, "low": 0.02069, "close": 0.02069, "volume": 16642.7, "quote_volume": 344.580456, "trades": 14, "taker_buy_quote": 199.249576}, {"ts": 1775143200000, "open": 0.02067, "high": 0.02069, "low": 0.02065, "close": 0.02067, "volume": 25752.5, "quote_volume": 532.277709, "trades": 26, "taker_buy_quote": 321.307834}, {"ts": 1775143260000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 6795.0, "quote_volume": 140.35921, "trades": 24, "taker_buy_quote": 87.72236}, {"ts": 1775143320000, "open": 0.02064, "high": 0.02065, "low": 0.02064, "close": 0.02064, "volume": 11622.0, "quote_volume": 239.902995, "trades": 10, "taker_buy_quote": 51.449475}, {"ts": 1775143380000, "open": 0.02065, "high": 0.02065, "low": 0.0206, "close": 0.02061, "volume": 108678.7, "quote_volume": 2241.292335, "trades": 31, "taker_buy_quote": 214.168425}, {"ts": 1775143440000, "open": 0.02061, "high": 0.02063, "low": 0.02061, "close": 0.02063, "volume": 16008.3, "quote_volume": 330.051413, "trades": 23, "taker_buy_quote": 282.770012}, {"ts": 1775143500000, "open": 0.02063, "high": 0.02064, "low": 0.02062, "close": 0.02064, "volume": 24277.3, "quote_volume": 500.891609, "trades": 25, "taker_buy_quote": 448.32868}, {"ts": 1775143560000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 7917.3, "quote_volume": 163.431512, "trades": 10, "taker_buy_quote": 142.386968}, {"ts": 1775143620000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 17486.6, "quote_volume": 361.178399, "trades": 14, "taker_buy_quote": 334.872719}, {"ts": 1775143680000, "open": 0.02066, "high": 0.02069, "low": 0.02065, "close": 0.02067, "volume": 32137.7, "quote_volume": 664.221079, "trades": 25, "taker_buy_quote": 459.263549}, {"ts": 1775143740000, "open": 0.02066, "high": 0.02073, "low": 0.02066, "close": 0.02071, "volume": 74280.6, "quote_volume": 1537.359983, "trades": 22, "taker_buy_quote": 1095.821243}, {"ts": 1775143800000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775143860000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775143920000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 1354.7, "quote_volume": 28.028743, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775143980000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144040000, "open": 0.02069, "high": 0.02097, "low": 0.02069, "close": 0.02095, "volume": 1295830.3, "quote_volume": 27001.399713, "trades": 146, "taker_buy_quote": 15831.834099}, {"ts": 1775144100000, "open": 0.02096, "high": 0.0212, "low": 0.02093, "close": 0.021, "volume": 1223781.4, "quote_volume": 25792.242319, "trades": 242, "taker_buy_quote": 11815.772111}, {"ts": 1775144160000, "open": 0.02102, "high": 0.02106, "low": 0.02102, "close": 0.02106, "volume": 66004.1, "quote_volume": 1388.316665, "trades": 22, "taker_buy_quote": 1331.034254}, {"ts": 1775144220000, "open": 0.02108, "high": 0.02127, "low": 0.02108, "close": 0.02114, "volume": 295890.3, "quote_volume": 6270.808354, "trades": 69, "taker_buy_quote": 5313.664338}, {"ts": 1775144280000, "open": 0.02115, "high": 0.0212, "low": 0.02114, "close": 0.02118, "volume": 11129.7, "quote_volume": 235.723959, "trades": 10, "taker_buy_quote": 211.773669}, {"ts": 1775144340000, "open": 0.02114, "high": 0.02115, "low": 0.0211, "close": 0.02112, "volume": 52949.2, "quote_volume": 1119.22823, "trades": 28, "taker_buy_quote": 617.608216}, {"ts": 1775144400000, "open": 0.02113, "high": 0.02115, "low": 0.02107, "close": 0.02108, "volume": 145668.1, "quote_volume": 3074.134524, "trades": 98, "taker_buy_quote": 875.220791}, {"ts": 1775144460000, "open": 0.02107, "high": 0.02116, "low": 0.02106, "close": 0.02114, "volume": 138633.7, "quote_volume": 2928.640812, "trades": 102, "taker_buy_quote": 1852.021506}, {"ts": 1775144520000, "open": 0.02112, "high": 0.02114, "low": 0.02101, "close": 0.02103, "volume": 84228.4, "quote_volume": 1775.604963, "trades": 68, "taker_buy_quote": 139.571085}, {"ts": 1775144580000, "open": 0.02102, "high": 0.02107, "low": 0.02102, "close": 0.02104, "volume": 2449.6, "quote_volume": 51.535307, "trades": 8, "taker_buy_quote": 14.564751}, {"ts": 1775144640000, "open": 0.02106, "high": 0.0211, "low": 0.021, "close": 0.021, "volume": 106212.7, "quote_volume": 2233.752371, "trades": 56, "taker_buy_quote": 92.44474}, {"ts": 1775144700000, "open": 0.02104, "high": 0.02107, "low": 0.02104, "close": 0.02106, "volume": 9764.7, "quote_volume": 205.643005, "trades": 20, "taker_buy_quote": 43.709715}, {"ts": 1775144760000, "open": 0.02107, "high": 0.02108, "low": 0.02105, "close": 0.02106, "volume": 12341.1, "quote_volume": 259.99479, "trades": 52, "taker_buy_quote": 131.16833}, {"ts": 1775144820000, "open": 0.02108, "high": 0.02111, "low": 0.02106, "close": 0.02111, "volume": 131885.5, "quote_volume": 2780.595416, "trades": 42, "taker_buy_quote": 2071.347602}, {"ts": 1775144880000, "open": 0.02113, "high": 0.02113, "low": 0.02109, "close": 0.02109, "volume": 36706.2, "quote_volume": 775.106975, "trades": 11, "taker_buy_quote": 387.923951}, {"ts": 1775144940000, "open": 0.02107, "high": 0.02107, "low": 0.02106, "close": 0.02106, "volume": 18393.1, "quote_volume": 387.522675, "trades": 4, "taker_buy_quote": 197.384888}, {"ts": 1775145000000, "open": 0.02106, "high": 0.02107, "low": 0.02106, "close": 0.02107, "volume": 9280.7, "quote_volume": 195.506648, "trades": 4, "taker_buy_quote": 195.506648}, {"ts": 1775145060000, "open": 0.02106, "high": 0.02108, "low": 0.02104, "close": 0.02105, "volume": 62153.1, "quote_volume": 1308.742475, "trades": 15, "taker_buy_quote": 1042.334567}, {"ts": 1775145120000, "open": 0.02105, "high": 0.02105, "low": 0.021, "close": 0.02102, "volume": 75389.1, "quote_volume": 1584.656674, "trades": 21, "taker_buy_quote": 1230.114428}, {"ts": 1775145180000, "open": 0.02101, "high": 0.02105, "low": 0.021, "close": 0.021, "volume": 143969.9, "quote_volume": 3026.956495, "trades": 33, "taker_buy_quote": 2495.97581}, {"ts": 1775145240000, "open": 0.02099, "high": 0.02099, "low": 0.0209, "close": 0.02092, "volume": 50793.3, "quote_volume": 1063.525804, "trades": 24, "taker_buy_quote": 340.802033}, {"ts": 1775145300000, "open": 0.02091, "high": 0.02092, "low": 0.02091, "close": 0.02091, "volume": 27941.2, "quote_volume": 584.410305, "trades": 6, "taker_buy_quote": 334.328796}, {"ts": 1775145360000, "open": 0.02091, "high": 0.02091, "low": 0.02086, "close": 0.02086, "volume": 33713.1, "quote_volume": 704.122785, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775145420000, "open": 0.02085, "high": 0.02085, "low": 0.02075, "close": 0.02075, "volume": 709513.3, "quote_volume": 14756.297445, "trades": 190, "taker_buy_quote": 3195.633935}, {"ts": 1775145480000, "open": 0.02077, "high": 0.02079, "low": 0.02075, "close": 0.02075, "volume": 36683.5, "quote_volume": 762.176511, "trades": 9, "taker_buy_quote": 585.73168}, {"ts": 1775145540000, "open": 0.02076, "high": 0.02077, "low": 0.02074, "close": 0.02077, "volume": 74841.5, "quote_volume": 1553.872207, "trades": 18, "taker_buy_quote": 845.293786}, {"ts": 1775145600000, "open": 0.02077, "high": 0.02077, "low": 0.02075, "close": 0.02075, "volume": 36968.4, "quote_volume": 767.412954, "trades": 10, "taker_buy_quote": 252.617202}, {"ts": 1775145660000, "open": 0.02075, "high": 0.02076, "low": 0.02074, "close": 0.02074, "volume": 29988.8, "quote_volume": 622.303978, "trades": 8, "taker_buy_quote": 117.536892}, {"ts": 1775145720000, "open": 0.02074, "high": 0.02077, "low": 0.02073, "close": 0.02074, "volume": 131021.0, "quote_volume": 2718.84437, "trades": 24, "taker_buy_quote": 1771.967695}, {"ts": 1775145780000, "open": 0.02074, "high": 0.02076, "low": 0.02071, "close": 0.02071, "volume": 94683.5, "quote_volume": 1963.824638, "trades": 30, "taker_buy_quote": 1068.941928}, {"ts": 1775145840000, "open": 0.02069, "high": 0.02072, "low": 0.02069, "close": 0.0207, "volume": 82050.2, "quote_volume": 1698.654912, "trades": 23, "taker_buy_quote": 1317.255028}, {"ts": 1775145900000, "open": 0.02068, "high": 0.02068, "low": 0.02063, "close": 0.02063, "volume": 81654.0, "quote_volume": 1686.758608, "trades": 19, "taker_buy_quote": 287.336341}, {"ts": 1775145960000, "open": 0.02063, "high": 0.02068, "low": 0.02063, "close": 0.02068, "volume": 21851.7, "quote_volume": 451.289493, "trades": 5, "taker_buy_quote": 375.882717}, {"ts": 1775146020000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 3060.6, "quote_volume": 63.262602, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775146080000, "open": 0.02068, "high": 0.0207, "low": 0.02066, "close": 0.02066, "volume": 23164.1, "quote_volume": 479.141147, "trades": 6, "taker_buy_quote": 446.742135}, {"ts": 1775146140000, "open": 0.02067, "high": 0.02071, "low": 0.02067, "close": 0.02069, "volume": 102732.3, "quote_volume": 2125.161622, "trades": 48, "taker_buy_quote": 1719.460332}, {"ts": 1775146200000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.0207, "volume": 15044.6, "quote_volume": 311.514725, "trades": 26, "taker_buy_quote": 247.575624}, {"ts": 1775146260000, "open": 0.02072, "high": 0.02073, "low": 0.0207, "close": 0.02071, "volume": 42130.8, "quote_volume": 872.891948, "trades": 40, "taker_buy_quote": 698.056886}, {"ts": 1775146320000, "open": 0.02072, "high": 0.02076, "low": 0.02069, "close": 0.02073, "volume": 92056.1, "quote_volume": 1908.525795, "trades": 81, "taker_buy_quote": 1637.929871}, {"ts": 1775146380000, "open": 0.02075, "high": 0.02075, "low": 0.02072, "close": 0.02075, "volume": 18223.3, "quote_volume": 377.95485, "trades": 54, "taker_buy_quote": 139.138453}, {"ts": 1775146440000, "open": 0.02075, "high": 0.02075, "low": 0.02073, "close": 0.02075, "volume": 18515.7, "quote_volume": 384.101506, "trades": 55, "taker_buy_quote": 209.95265}, {"ts": 1775146500000, "open": 0.02074, "high": 0.02076, "low": 0.02073, "close": 0.02075, "volume": 34095.7, "quote_volume": 707.178118, "trades": 60, "taker_buy_quote": 133.937687}, {"ts": 1775146560000, "open": 0.02073, "high": 0.02075, "low": 0.02073, "close": 0.02075, "volume": 17167.8, "quote_volume": 356.076669, "trades": 15, "taker_buy_quote": 55.387975}, {"ts": 1775146620000, "open": 0.02073, "high": 0.02073, "low": 0.0207, "close": 0.02073, "volume": 146679.3, "quote_volume": 3040.390847, "trades": 14, "taker_buy_quote": 253.98008}, {"ts": 1775146680000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 3770.1, "quote_volume": 78.154173, "trades": 1, "taker_buy_quote": 78.154173}, {"ts": 1775146740000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 12380.4, "quote_volume": 256.398084, "trades": 3, "taker_buy_quote": 223.668}, {"ts": 1775146800000, "open": 0.0207, "high": 0.0207, "low": 0.02065, "close": 0.02065, "volume": 44067.5, "quote_volume": 911.30655, "trades": 16, "taker_buy_quote": 365.307817}, {"ts": 1775146860000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 28142.4, "quote_volume": 580.662816, "trades": 14, "taker_buy_quote": 174.430776}, {"ts": 1775146920000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02065, "volume": 41683.9, "quote_volume": 860.748942, "trades": 7, "taker_buy_quote": 585.980042}, {"ts": 1775146980000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147040000, "open": 0.02063, "high": 0.02065, "low": 0.02063, "close": 0.02065, "volume": 25759.4, "quote_volume": 531.510148, "trades": 7, "taker_buy_quote": 444.827014}, {"ts": 1775147100000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 22670.0, "quote_volume": 467.609374, "trades": 7, "taker_buy_quote": 317.648362}, {"ts": 1775147160000, "open": 0.02062, "high": 0.02064, "low": 0.0206, "close": 0.0206, "volume": 47186.3, "quote_volume": 972.918527, "trades": 11, "taker_buy_quote": 350.453717}, {"ts": 1775147220000, "open": 0.0206, "high": 0.02062, "low": 0.0206, "close": 0.02062, "volume": 181434.1, "quote_volume": 3740.115513, "trades": 26, "taker_buy_quote": 2125.020629}, {"ts": 1775147280000, "open": 0.02064, "high": 0.02065, "low": 0.02064, "close": 0.02065, "volume": 9052.4, "quote_volume": 186.857617, "trades": 3, "taker_buy_quote": 153.650352}, {"ts": 1775147340000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 84901.9, "quote_volume": 1751.004322, "trades": 7, "taker_buy_quote": 242.31998}, {"ts": 1775147400000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02061, "volume": 17816.9, "quote_volume": 367.295358, "trades": 13, "taker_buy_quote": 107.953119}, {"ts": 1775147460000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 5904.8, "quote_volume": 121.756976, "trades": 1, "taker_buy_quote": 121.756976}, {"ts": 1775147520000, "open": 0.02062, "high": 0.02065, "low": 0.02062, "close": 0.02065, "volume": 41247.3, "quote_volume": 851.089999, "trades": 7, "taker_buy_quote": 851.089999}, {"ts": 1775147580000, "open": 0.02067, "high": 0.02068, "low": 0.02067, "close": 0.02068, "volume": 16793.0, "quote_volume": 347.198636, "trades": 4, "taker_buy_quote": 317.462774}, {"ts": 1775147640000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147700000, "open": 0.02066, "high": 0.02066, "low": 0.0206, "close": 0.02062, "volume": 531106.8, "quote_volume": 10958.374499, "trades": 38, "taker_buy_quote": 4265.798297}, {"ts": 1775147760000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 20067.2, "quote_volume": 413.38432, "trades": 5, "taker_buy_quote": 413.38432}, {"ts": 1775147820000, "open": 0.0206, "high": 0.02062, "low": 0.02059, "close": 0.02061, "volume": 67287.8, "quote_volume": 1386.761944, "trades": 33, "taker_buy_quote": 1033.551217}, {"ts": 1775147880000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.02059, "volume": 673.4, "quote_volume": 13.871326, "trades": 2, "taker_buy_quote": 6.20361}, {"ts": 1775147940000, "open": 0.0206, "high": 0.02065, "low": 0.02059, "close": 0.02061, "volume": 107856.0, "quote_volume": 2223.573074, "trades": 19, "taker_buy_quote": 2074.548878}, {"ts": 1775148000000, "open": 0.02061, "high": 0.02069, "low": 0.02058, "close": 0.02061, "volume": 219737.6, "quote_volume": 4539.990333, "trades": 87, "taker_buy_quote": 3675.503409}, {"ts": 1775148060000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 11333.8, "quote_volume": 233.286209, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775148120000, "open": 0.02058, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 54114.4, "quote_volume": 1114.014552, "trades": 23, "taker_buy_quote": 1114.014552}, {"ts": 1775148180000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 3951.4, "quote_volume": 81.39884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775148240000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 7487.3, "quote_volume": 154.162091, "trades": 7, "taker_buy_quote": 34.79752}, {"ts": 1775148300000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 10537.7, "quote_volume": 216.971243, "trades": 6, "taker_buy_quote": 184.15696}, {"ts": 1775148360000, "open": 0.0206, "high": 0.02062, "low": 0.0206, "close": 0.02062, "volume": 34692.5, "quote_volume": 714.815464, "trades": 19, "taker_buy_quote": 714.815464}, {"ts": 1775148420000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 7667.9, "quote_volume": 157.95874, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775148480000, "open": 0.02059, "high": 0.02059, "low": 0.02057, "close": 0.02057, "volume": 236701.0, "quote_volume": 4871.297788, "trades": 61, "taker_buy_quote": 23.2441}, {"ts": 1775148540000, "open": 0.02057, "high": 0.0206, "low": 0.02057, "close": 0.0206, "volume": 53009.4, "quote_volume": 1091.309003, "trades": 10, "taker_buy_quote": 1091.309003}, {"ts": 1775148600000, "open": 0.0206, "high": 0.0206, "low": 0.02059, "close": 0.02059, "volume": 34466.7, "quote_volume": 709.975172, "trades": 13, "taker_buy_quote": 363.06676}, {"ts": 1775148660000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 3418.5, "quote_volume": 70.386915, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775148720000, "open": 0.02059, "high": 0.0206, "low": 0.02057, "close": 0.02057, "volume": 12910.5, "quote_volume": 265.812133, "trades": 17, "taker_buy_quote": 188.621737}, {"ts": 1775148780000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 30881.6, "quote_volume": 635.234512, "trades": 4, "taker_buy_quote": 635.234512}, {"ts": 1775148840000, "open": 0.02058, "high": 0.02058, "low": 0.02057, "close": 0.02057, "volume": 7096.8, "quote_volume": 146.021768, "trades": 3, "taker_buy_quote": 130.106759}, {"ts": 1775148900000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02054, "volume": 8549.3, "quote_volume": 175.739702, "trades": 6, "taker_buy_quote": 4.981688}, {"ts": 1775148960000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149020000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 15927.7, "quote_volume": 327.410563, "trades": 7, "taker_buy_quote": 198.050368}, {"ts": 1775149080000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 9657.4, "quote_volume": 198.556144, "trades": 4, "taker_buy_quote": 198.556144}, {"ts": 1775149140000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02054, "volume": 8316.3, "quote_volume": 170.893664, "trades": 5, "taker_buy_quote": 51.88404}, {"ts": 1775149200000, "open": 0.02053, "high": 0.02053, "low": 0.02051, "close": 0.02051, "volume": 40477.3, "quote_volume": 830.613189, "trades": 11, "taker_buy_quote": 341.830878}, {"ts": 1775149260000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 34712.1, "quote_volume": 711.945171, "trades": 8, "taker_buy_quote": 5.012644}, {"ts": 1775149320000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 2025.0, "quote_volume": 41.553, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775149380000, "open": 0.02052, "high": 0.02053, "low": 0.0205, "close": 0.02053, "volume": 70164.9, "quote_volume": 1439.41129, "trades": 13, "taker_buy_quote": 171.29043}, {"ts": 1775149440000, "open": 0.02053, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 19201.5, "quote_volume": 394.106644, "trades": 3, "taker_buy_quote": 111.196639}, {"ts": 1775149500000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 3838.6, "quote_volume": 78.7113, "trades": 2, "taker_buy_quote": 41.02}, {"ts": 1775149560000, "open": 0.02051, "high": 0.02054, "low": 0.02051, "close": 0.02053, "volume": 60919.6, "quote_volume": 1251.030497, "trades": 13, "taker_buy_quote": 799.798952}, {"ts": 1775149620000, "open": 0.02053, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 13833.7, "quote_volume": 283.950431, "trades": 4, "taker_buy_quote": 283.950431}, {"ts": 1775149680000, "open": 0.02052, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 4226.7, "quote_volume": 86.727318, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775149740000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 6579.6, "quote_volume": 135.013392, "trades": 2, "taker_buy_quote": 135.013392}, {"ts": 1775149800000, "open": 0.02052, "high": 0.02053, "low": 0.02052, "close": 0.02053, "volume": 43121.7, "quote_volume": 885.119132, "trades": 10, "taker_buy_quote": 663.395132}, {"ts": 1775149860000, "open": 0.02052, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 10255.4, "quote_volume": 210.422808, "trades": 4, "taker_buy_quote": 173.504808}, {"ts": 1775149920000, "open": 0.02051, "high": 0.02052, "low": 0.02051, "close": 0.02052, "volume": 15825.2, "quote_volume": 324.628852, "trades": 4, "taker_buy_quote": 324.628852}, {"ts": 1775149980000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 14688.5, "quote_volume": 301.554905, "trades": 4, "taker_buy_quote": 185.326363}, {"ts": 1775150040000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 94285.1, "quote_volume": 1936.523905, "trades": 59, "taker_buy_quote": 1436.130098}, {"ts": 1775150100000, "open": 0.02053, "high": 0.02055, "low": 0.02053, "close": 0.02055, "volume": 10047.0, "quote_volume": 206.321742, "trades": 3, "taker_buy_quote": 206.321742}, {"ts": 1775150160000, "open": 0.02055, "high": 0.02057, "low": 0.02055, "close": 0.02056, "volume": 26164.0, "quote_volume": 537.962195, "trades": 6, "taker_buy_quote": 410.560099}, {"ts": 1775150220000, "open": 0.02056, "high": 0.02057, "low": 0.02055, "close": 0.02057, "volume": 26079.7, "quote_volume": 536.277249, "trades": 7, "taker_buy_quote": 513.265359}, {"ts": 1775150280000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 4051.1, "quote_volume": 83.331127, "trades": 2, "taker_buy_quote": 83.331127}, {"ts": 1775150340000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 6670.3, "quote_volume": 137.141368, "trades": 3, "taker_buy_quote": 137.141368}, {"ts": 1775150400000, "open": 0.02056, "high": 0.02057, "low": 0.02056, "close": 0.02057, "volume": 17010.8, "quote_volume": 349.788154, "trades": 3, "taker_buy_quote": 349.788154}, {"ts": 1775150460000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150520000, "open": 0.02057, "high": 0.02058, "low": 0.02056, "close": 0.02056, "volume": 18445.5, "quote_volume": 379.44843, "trades": 6, "taker_buy_quote": 157.29243}, {"ts": 1775150580000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 3814.5, "quote_volume": 78.387975, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775150640000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 17464.4, "quote_volume": 358.940682, "trades": 6, "taker_buy_quote": 350.052807}, {"ts": 1775150700000, "open": 0.02054, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 18073.4, "quote_volume": 371.21243, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775150760000, "open": 0.0205, "high": 0.0205, "low": 0.02048, "close": 0.02049, "volume": 55006.1, "quote_volume": 1126.997697, "trades": 10, "taker_buy_quote": 152.802126}, {"ts": 1775150820000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150880000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 2500.0, "quote_volume": 51.25, "trades": 1, "taker_buy_quote": 51.25}, {"ts": 1775150940000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 3648.3, "quote_volume": 74.717184, "trades": 1, "taker_buy_quote": 74.717184}, {"ts": 1775151000000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151060000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 244.2, "quote_volume": 5.001216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775151120000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 60601.2, "quote_volume": 1240.995709, "trades": 17, "taker_buy_quote": 110.538}, {"ts": 1775151180000, "open": 0.02045, "high": 0.02045, "low": 0.02039, "close": 0.02039, "volume": 78167.2, "quote_volume": 1596.066746, "trades": 21, "taker_buy_quote": 633.64234}, {"ts": 1775151240000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02038, "volume": 12395.4, "quote_volume": 252.583526, "trades": 5, "taker_buy_quote": 190.760576}, {"ts": 1775151300000, "open": 0.02035, "high": 0.02035, "low": 0.02031, "close": 0.02034, "volume": 77089.3, "quote_volume": 1566.96834, "trades": 23, "taker_buy_quote": 782.242083}, {"ts": 1775151360000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 4711.6, "quote_volume": 95.909998, "trades": 4, "taker_buy_quote": 58.917768}, {"ts": 1775151420000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151480000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151540000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 492.5, "quote_volume": 10.012525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775151600000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 17786.5, "quote_volume": 361.878596, "trades": 5, "taker_buy_quote": 346.797211}, {"ts": 1775151660000, "open": 0.02036, "high": 0.02041, "low": 0.02036, "close": 0.0204, "volume": 105463.1, "quote_volume": 2149.682474, "trades": 25, "taker_buy_quote": 1763.480914}, {"ts": 1775151720000, "open": 0.02038, "high": 0.02038, "low": 0.02033, "close": 0.02035, "volume": 240758.3, "quote_volume": 4901.389866, "trades": 41, "taker_buy_quote": 589.380339}, {"ts": 1775151780000, "open": 0.02035, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 10331.9, "quote_volume": 210.163096, "trades": 3, "taker_buy_quote": 210.163096}, {"ts": 1775151840000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 5453.4, "quote_volume": 110.97669, "trades": 3, "taker_buy_quote": 110.97669}, {"ts": 1775151900000, "open": 0.02036, "high": 0.02039, "low": 0.02036, "close": 0.02039, "volume": 42720.0, "quote_volume": 870.106424, "trades": 10, "taker_buy_quote": 870.106424}, {"ts": 1775151960000, "open": 0.02038, "high": 0.02038, "low": 0.02035, "close": 0.02036, "volume": 22569.4, "quote_volume": 459.771499, "trades": 9, "taker_buy_quote": 233.794858}, {"ts": 1775152020000, "open": 0.02038, "high": 0.02038, "low": 0.02036, "close": 0.02036, "volume": 13120.5, "quote_volume": 267.186724, "trades": 4, "taker_buy_quote": 194.727112}, {"ts": 1775152080000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 6192.3, "quote_volume": 126.199074, "trades": 2, "taker_buy_quote": 115.583132}, {"ts": 1775152140000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 12374.2, "quote_volume": 251.81497, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775152200000, "open": 0.02037, "high": 0.02037, "low": 0.02035, "close": 0.02035, "volume": 59530.5, "quote_volume": 1212.367074, "trades": 12, "taker_buy_quote": 116.508252}, {"ts": 1775152260000, "open": 0.02035, "high": 0.02035, "low": 0.02033, "close": 0.02033, "volume": 67220.3, "quote_volume": 1367.083388, "trades": 12, "taker_buy_quote": 257.340596}, {"ts": 1775152320000, "open": 0.02033, "high": 0.02039, "low": 0.02033, "close": 0.02039, "volume": 114913.4, "quote_volume": 2339.05878, "trades": 22, "taker_buy_quote": 2199.297456}, {"ts": 1775152380000, "open": 0.0204, "high": 0.02045, "low": 0.0204, "close": 0.02045, "volume": 63063.5, "quote_volume": 1288.760869, "trades": 16, "taker_buy_quote": 1288.760869}, {"ts": 1775152440000, "open": 0.02044, "high": 0.02046, "low": 0.02043, "close": 0.02045, "volume": 69133.4, "quote_volume": 1413.600421, "trades": 16, "taker_buy_quote": 854.711319}, {"ts": 1775152500000, "open": 0.02047, "high": 0.02049, "low": 0.02047, "close": 0.02049, "volume": 76053.8, "quote_volume": 1556.940725, "trades": 9, "taker_buy_quote": 700.044008}, {"ts": 1775152560000, "open": 0.02047, "high": 0.02047, "low": 0.02043, "close": 0.02043, "volume": 45068.9, "quote_volume": 921.741627, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775152620000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152680000, "open": 0.02043, "high": 0.02044, "low": 0.02042, "close": 0.02042, "volume": 200648.8, "quote_volume": 4099.204116, "trades": 16, "taker_buy_quote": 123.853327}, {"ts": 1775152740000, "open": 0.02044, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 19921.4, "quote_volume": 407.304253, "trades": 7, "taker_buy_quote": 363.352744}, {"ts": 1775152800000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 23942.4, "quote_volume": 489.942626, "trades": 8, "taker_buy_quote": 489.942626}, {"ts": 1775152860000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152920000, "open": 0.02045, "high": 0.02048, "low": 0.02045, "close": 0.02046, "volume": 142629.4, "quote_volume": 2918.941074, "trades": 19, "taker_buy_quote": 1564.060268}, {"ts": 1775152980000, "open": 0.02047, "high": 0.02051, "low": 0.02047, "close": 0.02051, "volume": 87680.5, "quote_volume": 1796.548831, "trades": 17, "taker_buy_quote": 1679.203831}, {"ts": 1775153040000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 3250.6, "quote_volume": 66.572288, "trades": 2, "taker_buy_quote": 41.472}, {"ts": 1775153100000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153160000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153220000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 552.9, "quote_volume": 11.312334, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775153280000, "open": 0.02043, "high": 0.02043, "low": 0.0204, "close": 0.02042, "volume": 17804.8, "quote_volume": 363.610414, "trades": 8, "taker_buy_quote": 230.079895}, {"ts": 1775153340000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 5614.4, "quote_volume": 114.646048, "trades": 1, "taker_buy_quote": 114.646048}, {"ts": 1775153400000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 14542.5, "quote_volume": 297.2487, "trades": 5, "taker_buy_quote": 109.811856}, {"ts": 1775153460000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 7065.3, "quote_volume": 144.414732, "trades": 3, "taker_buy_quote": 144.414732}, {"ts": 1775153520000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 1199.1, "quote_volume": 24.521595, "trades": 2, "taker_buy_quote": 24.521595}, {"ts": 1775153580000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 7699.5, "quote_volume": 157.454775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153640000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153700000, "open": 0.02045, "high": 0.02045, "low": 0.02043, "close": 0.02043, "volume": 20769.5, "quote_volume": 424.682522, "trades": 6, "taker_buy_quote": 191.716705}, {"ts": 1775153760000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 8149.1, "quote_volume": 166.323131, "trades": 2, "taker_buy_quote": 144.174199}, {"ts": 1775153820000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153880000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 6500.0, "quote_volume": 132.729853, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775153940000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154000000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 45626.8, "quote_volume": 930.993533, "trades": 6, "taker_buy_quote": 110.214}, {"ts": 1775154060000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154120000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154180000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02039, "volume": 134804.2, "quote_volume": 2748.676607, "trades": 15, "taker_buy_quote": 1651.988745}, {"ts": 1775154240000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 23566.0, "quote_volume": 480.27791, "trades": 9, "taker_buy_quote": 11.53791}, {"ts": 1775154300000, "open": 0.02038, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 30358.8, "quote_volume": 618.46271, "trades": 8, "taker_buy_quote": 109.958252}, {"ts": 1775154360000, "open": 0.02037, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 50399.1, "quote_volume": 1026.635327, "trades": 10, "taker_buy_quote": 598.119785}, {"ts": 1775154420000, "open": 0.02038, "high": 0.02038, "low": 0.02035, "close": 0.02036, "volume": 37413.7, "quote_volume": 761.796347, "trades": 12, "taker_buy_quote": 17.2913}, {"ts": 1775154480000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 19257.7, "quote_volume": 392.173852, "trades": 7, "taker_buy_quote": 392.173852}, {"ts": 1775154540000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 849.0, "quote_volume": 17.28564, "trades": 3, "taker_buy_quote": 17.28564}, {"ts": 1775154600000, "open": 0.02036, "high": 0.02039, "low": 0.02036, "close": 0.02039, "volume": 12012.5, "quote_volume": 244.697481, "trades": 5, "taker_buy_quote": 244.697481}, {"ts": 1775154660000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 6970.7, "quote_volume": 142.132573, "trades": 1, "taker_buy_quote": 142.132573}, {"ts": 1775154720000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154780000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154840000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 5400.0, "quote_volume": 110.106, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775154900000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 341.5, "quote_volume": 6.95977, "trades": 1, "taker_buy_quote": 6.95977}, {"ts": 1775154960000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 5739.8, "quote_volume": 116.919726, "trades": 2, "taker_buy_quote": 109.998}, {"ts": 1775155020000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 8542.5, "quote_volume": 174.09615, "trades": 1, "taker_buy_quote": 174.09615}, {"ts": 1775155080000, "open": 0.02038, "high": 0.0204, "low": 0.02038, "close": 0.0204, "volume": 14777.2, "quote_volume": 301.448862, "trades": 5, "taker_buy_quote": 295.31652}, {"ts": 1775155140000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155200000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 5400.0, "quote_volume": 109.998, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775155260000, "open": 0.02037, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 16983.9, "quote_volume": 346.053991, "trades": 7, "taker_buy_quote": 346.053991}, {"ts": 1775155320000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155380000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 1162.6, "quote_volume": 23.670536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775155440000, "open": 0.02037, "high": 0.02038, "low": 0.02037, "close": 0.02038, "volume": 13534.9, "quote_volume": 275.781857, "trades": 2, "taker_buy_quote": 275.781857}, {"ts": 1775155500000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155560000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 14012.0, "quote_volume": 285.783709, "trades": 2, "taker_buy_quote": 285.783709}, {"ts": 1775155620000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 19021.0, "quote_volume": 388.346523, "trades": 4, "taker_buy_quote": 388.346523}, {"ts": 1775155680000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 11199.5, "quote_volume": 228.914025, "trades": 3, "taker_buy_quote": 221.24256}, {"ts": 1775155740000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 2282.7, "quote_volume": 46.635561, "trades": 1, "taker_buy_quote": 46.635561}, {"ts": 1775155800000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155860000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155920000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155980000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 24902.6, "quote_volume": 509.451403, "trades": 7, "taker_buy_quote": 419.048893}, {"ts": 1775156040000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 1225.6, "quote_volume": 25.088032, "trades": 1, "taker_buy_quote": 25.088032}, {"ts": 1775156100000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 5981.5, "quote_volume": 122.369234, "trades": 3, "taker_buy_quote": 25.06352}, {"ts": 1775156160000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 7564.0, "quote_volume": 154.796208, "trades": 8, "taker_buy_quote": 154.796208}, {"ts": 1775156220000, "open": 0.02047, "high": 0.02048, "low": 0.02046, "close": 0.02046, "volume": 16522.3, "quote_volume": 338.267572, "trades": 18, "taker_buy_quote": 325.510762}, {"ts": 1775156280000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156340000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156400000, "open": 0.02045, "high": 0.02059, "low": 0.02045, "close": 0.02054, "volume": 508689.2, "quote_volume": 10443.002912, "trades": 86, "taker_buy_quote": 9474.679049}, {"ts": 1775156460000, "open": 0.02054, "high": 0.02054, "low": 0.0205, "close": 0.0205, "volume": 79909.8, "quote_volume": 1639.985411, "trades": 22, "taker_buy_quote": 343.830239}, {"ts": 1775156520000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 8793.1, "quote_volume": 180.346481, "trades": 2, "taker_buy_quote": 180.346481}, {"ts": 1775156580000, "open": 0.0205, "high": 0.02051, "low": 0.0205, "close": 0.02051, "volume": 8486.9, "quote_volume": 174.012319, "trades": 3, "taker_buy_quote": 63.312319}, {"ts": 1775156640000, "open": 0.02048, "high": 0.02049, "low": 0.02048, "close": 0.02049, "volume": 3450.4, "quote_volume": 70.678446, "trades": 2, "taker_buy_quote": 29.206446}, {"ts": 1775156700000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 5752.7, "quote_volume": 117.872823, "trades": 4, "taker_buy_quote": 117.872823}, {"ts": 1775156760000, "open": 0.02048, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 14335.9, "quote_volume": 293.763958, "trades": 4, "taker_buy_quote": 183.171958}, {"ts": 1775156820000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 2700.7, "quote_volume": 55.295153, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775156880000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 2774.8, "quote_volume": 56.800156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775156940000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157000000, "open": 0.02046, "high": 0.02046, "low": 0.02044, "close": 0.02046, "volume": 40179.2, "quote_volume": 821.815469, "trades": 18, "taker_buy_quote": 355.724067}, {"ts": 1775157060000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157120000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157180000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157240000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157300000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157360000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157420000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157480000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157540000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 10030.4, "quote_volume": 205.021376, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775157600000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 7961.4, "quote_volume": 162.731016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775157660000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157720000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 24567.0, "quote_volume": 502.14948, "trades": 7, "taker_buy_quote": 263.085284}, {"ts": 1775157780000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 34681.2, "quote_volume": 708.84931, "trades": 16, "taker_buy_quote": 484.411648}, {"ts": 1775157840000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 6536.9, "quote_volume": 133.486698, "trades": 6, "taker_buy_quote": 6.5376}, {"ts": 1775157900000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 15679.1, "quote_volume": 320.167222, "trades": 4, "taker_buy_quote": 243.18178}, {"ts": 1775157960000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158020000, "open": 0.02043, "high": 0.02044, "low": 0.02043, "close": 0.02044, "volume": 23379.8, "quote_volume": 477.668345, "trades": 5, "taker_buy_quote": 367.346345}, {"ts": 1775158080000, "open": 0.02043, "high": 0.02043, "low": 0.02041, "close": 0.02041, "volume": 38928.0, "quote_volume": 794.878626, "trades": 17, "taker_buy_quote": 496.880605}, {"ts": 1775158140000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 18584.8, "quote_volume": 379.579464, "trades": 5, "taker_buy_quote": 159.043464}, {"ts": 1775158200000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 326.3, "quote_volume": 6.663046, "trades": 1, "taker_buy_quote": 6.663046}, {"ts": 1775158260000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158320000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 6327.8, "quote_volume": 129.023842, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775158380000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158440000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 317.3, "quote_volume": 6.463401, "trades": 1, "taker_buy_quote": 6.463401}, {"ts": 1775158500000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 5625.2, "quote_volume": 114.585324, "trades": 2, "taker_buy_quote": 114.585324}, {"ts": 1775158560000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158620000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 2810.7, "quote_volume": 57.211018, "trades": 4, "taker_buy_quote": 27.023828}, {"ts": 1775158680000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 6254.1, "quote_volume": 127.333476, "trades": 2, "taker_buy_quote": 127.333476}, {"ts": 1775158740000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 5549.8, "quote_volume": 113.049426, "trades": 2, "taker_buy_quote": 113.049426}, {"ts": 1775158800000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 5406.8, "quote_volume": 110.190584, "trades": 1, "taker_buy_quote": 110.190584}, {"ts": 1775158860000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 23494.4, "quote_volume": 479.050816, "trades": 6, "taker_buy_quote": 309.638462}, {"ts": 1775158920000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 5400.0, "quote_volume": 110.106, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775158980000, "open": 0.02038, "high": 0.02038, "low": 0.02037, "close": 0.02037, "volume": 4828.5, "quote_volume": 98.401505, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775159040000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159100000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159160000, "open": 0.02037, "high": 0.0204, "low": 0.02037, "close": 0.02038, "volume": 52821.4, "quote_volume": 1076.804412, "trades": 11, "taker_buy_quote": 1063.357688}, {"ts": 1775159220000, "open": 0.02038, "high": 0.02038, "low": 0.02037, "close": 0.02037, "volume": 6562.3, "quote_volume": 133.72159, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775159280000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159340000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159400000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02037, "volume": 15059.9, "quote_volume": 306.68197, "trades": 2, "taker_buy_quote": 306.68197}, {"ts": 1775159460000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159520000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 245.5, "quote_volume": 4.99838, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775159580000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159640000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159700000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159760000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159820000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 3930.0, "quote_volume": 80.0148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775159880000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 5489.1, "quote_volume": 111.812967, "trades": 2, "taker_buy_quote": 111.812967}, {"ts": 1775159940000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160000000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160060000, "open": 0.02037, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 15653.9, "quote_volume": 318.722073, "trades": 10, "taker_buy_quote": 131.079716}, {"ts": 1775160120000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160180000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 7834.1, "quote_volume": 159.502276, "trades": 3, "taker_buy_quote": 159.502276}, {"ts": 1775160240000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 2457.0, "quote_volume": 49.99995, "trades": 1, "taker_buy_quote": 49.99995}, {"ts": 1775160300000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160360000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02033, "volume": 11857.9, "quote_volume": 241.017107, "trades": 3, "taker_buy_quote": 241.017107}, {"ts": 1775160420000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160480000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 21654.4, "quote_volume": 440.450496, "trades": 6, "taker_buy_quote": 322.313742}, {"ts": 1775160540000, "open": 0.02033, "high": 0.02034, "low": 0.02032, "close": 0.02032, "volume": 16209.4, "quote_volume": 329.529076, "trades": 4, "taker_buy_quote": 307.227876}, {"ts": 1775160600000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 16042.5, "quote_volume": 325.711984, "trades": 8, "taker_buy_quote": 189.61824}, {"ts": 1775160660000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 2025.0, "quote_volume": 41.1075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775160720000, "open": 0.0203, "high": 0.0203, "low": 0.02027, "close": 0.02029, "volume": 66536.8, "quote_volume": 1349.736202, "trades": 20, "taker_buy_quote": 447.794364}, {"ts": 1775160780000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160840000, "open": 0.02027, "high": 0.02027, "low": 0.02026, "close": 0.02026, "volume": 5273.6, "quote_volume": 106.858462, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775160900000, "open": 0.02026, "high": 0.02027, "low": 0.02025, "close": 0.02027, "volume": 312520.4, "quote_volume": 6328.627074, "trades": 15, "taker_buy_quote": 5577.246533}, {"ts": 1775160960000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 740.4, "quote_volume": 15.000504, "trades": 1, "taker_buy_quote": 15.000504}, {"ts": 1775161020000, "open": 0.02025, "high": 0.02028, "low": 0.02024, "close": 0.02028, "volume": 49139.2, "quote_volume": 995.66457, "trades": 14, "taker_buy_quote": 938.357034}, {"ts": 1775161080000, "open": 0.02027, "high": 0.02027, "low": 0.02026, "close": 0.02026, "volume": 6115.5, "quote_volume": 123.907185, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775161140000, "open": 0.02026, "high": 0.02027, "low": 0.02026, "close": 0.02027, "volume": 13057.9, "quote_volume": 264.621449, "trades": 4, "taker_buy_quote": 264.621449}, {"ts": 1775161200000, "open": 0.02027, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 45516.9, "quote_volume": 922.766681, "trades": 9, "taker_buy_quote": 582.559055}, {"ts": 1775161260000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161320000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 7972.3, "quote_volume": 161.598521, "trades": 2, "taker_buy_quote": 161.598521}, {"ts": 1775161380000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 1225.6, "quote_volume": 24.855168, "trades": 1, "taker_buy_quote": 24.855168}, {"ts": 1775161440000, "open": 0.02023, "high": 0.02023, "low": 0.02019, "close": 0.02021, "volume": 57333.7, "quote_volume": 1159.073797, "trades": 21, "taker_buy_quote": 809.665048}, {"ts": 1775161500000, "open": 0.02021, "high": 0.02024, "low": 0.02021, "close": 0.02021, "volume": 38573.9, "quote_volume": 780.17961, "trades": 11, "taker_buy_quote": 674.881608}, {"ts": 1775161560000, "open": 0.02022, "high": 0.02022, "low": 0.02021, "close": 0.02021, "volume": 9530.1, "quote_volume": 192.678372, "trades": 4, "taker_buy_quote": 151.753122}, {"ts": 1775161620000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 1979.0, "quote_volume": 39.99559, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775161680000, "open": 0.02022, "high": 0.02024, "low": 0.02022, "close": 0.02024, "volume": 8801.3, "quote_volume": 177.967258, "trades": 5, "taker_buy_quote": 177.967258}, {"ts": 1775161740000, "open": 0.02024, "high": 0.02025, "low": 0.02024, "close": 0.02025, "volume": 28429.2, "quote_volume": 575.498215, "trades": 6, "taker_buy_quote": 184.694175}, {"ts": 1775161800000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161860000, "open": 0.02025, "high": 0.02025, "low": 0.02023, "close": 0.02023, "volume": 4133.6, "quote_volume": 83.696264, "trades": 4, "taker_buy_quote": 74.4552}, {"ts": 1775161920000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161980000, "open": 0.02023, "high": 0.02025, "low": 0.02022, "close": 0.02022, "volume": 49311.3, "quote_volume": 997.798477, "trades": 25, "taker_buy_quote": 454.44562}, {"ts": 1775162040000, "open": 0.02023, "high": 0.02026, "low": 0.02023, "close": 0.02026, "volume": 26529.8, "quote_volume": 537.042873, "trades": 38, "taker_buy_quote": 537.042873}, {"ts": 1775162100000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 1661.6, "quote_volume": 33.6474, "trades": 3, "taker_buy_quote": 33.6474}, {"ts": 1775162160000, "open": 0.02025, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 14914.6, "quote_volume": 302.03381, "trades": 16, "taker_buy_quote": 192.68381}, {"ts": 1775162220000, "open": 0.02025, "high": 0.02027, "low": 0.02025, "close": 0.02025, "volume": 41531.4, "quote_volume": 841.267299, "trades": 22, "taker_buy_quote": 736.081209}, {"ts": 1775162280000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 1616.2, "quote_volume": 32.760374, "trades": 1, "taker_buy_quote": 32.760374}, {"ts": 1775162340000, "open": 0.02027, "high": 0.02027, "low": 0.02026, "close": 0.02026, "volume": 42330.7, "quote_volume": 857.843137, "trades": 17, "taker_buy_quote": 24.009815}, {"ts": 1775162400000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 8375.7, "quote_volume": 169.775439, "trades": 1, "taker_buy_quote": 169.775439}, {"ts": 1775162460000, "open": 0.02027, "high": 0.02027, "low": 0.02025, "close": 0.02025, "volume": 186355.6, "quote_volume": 3775.57497, "trades": 39, "taker_buy_quote": 281.671732}, {"ts": 1775162520000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162580000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162640000, "open": 0.02027, "high": 0.02028, "low": 0.02027, "close": 0.02028, "volume": 14795.7, "quote_volume": 299.966802, "trades": 5, "taker_buy_quote": 299.966802}, {"ts": 1775162700000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162760000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 5987.6, "quote_volume": 121.488404, "trades": 3, "taker_buy_quote": 121.488404}, {"ts": 1775162820000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 3855.7, "quote_volume": 78.309267, "trades": 2, "taker_buy_quote": 78.309267}, {"ts": 1775162880000, "open": 0.02031, "high": 0.02031, "low": 0.02029, "close": 0.02029, "volume": 9721.1, "quote_volume": 197.317857, "trades": 5, "taker_buy_quote": 10.786641}, {"ts": 1775162940000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163000000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163060000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163120000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163180000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163240000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163300000, "open": 0.02027, "high": 0.02029, "low": 0.02027, "close": 0.02029, "volume": 86117.3, "quote_volume": 1746.992515, "trades": 15, "taker_buy_quote": 700.476924}, {"ts": 1775163360000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 1886.0, "quote_volume": 38.26694, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775163420000, "open": 0.02029, "high": 0.02029, "low": 0.02018, "close": 0.02018, "volume": 653753.0, "quote_volume": 13215.322126, "trades": 66, "taker_buy_quote": 6991.216973}, {"ts": 1775163480000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 26201.5, "quote_volume": 528.80027, "trades": 9, "taker_buy_quote": 109.026}, {"ts": 1775163540000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163600000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 8267.0, "quote_volume": 166.9934, "trades": 1, "taker_buy_quote": 166.9934}, {"ts": 1775163660000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 259.5, "quote_volume": 5.244495, "trades": 1, "taker_buy_quote": 5.244495}, {"ts": 1775163720000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 6217.2, "quote_volume": 125.525268, "trades": 4, "taker_buy_quote": 125.525268}, {"ts": 1775163780000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163840000, "open": 0.02017, "high": 0.02017, "low": 0.02012, "close": 0.02012, "volume": 159348.0, "quote_volume": 3208.919142, "trades": 33, "taker_buy_quote": 578.093336}, {"ts": 1775163900000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 3638.2, "quote_volume": 73.164202, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775163960000, "open": 0.0201, "high": 0.0201, "low": 0.02007, "close": 0.02008, "volume": 103590.6, "quote_volume": 2080.867294, "trades": 30, "taker_buy_quote": 105.421854}, {"ts": 1775164020000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 3004.1, "quote_volume": 60.335683, "trades": 2, "taker_buy_quote": 26.830195}, {"ts": 1775164080000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164140000, "open": 0.02008, "high": 0.02008, "low": 0.02006, "close": 0.02008, "volume": 128670.6, "quote_volume": 2583.665812, "trades": 24, "taker_buy_quote": 415.17408}, {"ts": 1775164200000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 55476.6, "quote_volume": 1113.527163, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775164260000, "open": 0.02006, "high": 0.02006, "low": 0.01997, "close": 0.02, "volume": 221069.9, "quote_volume": 4423.202476, "trades": 49, "taker_buy_quote": 747.914917}, {"ts": 1775164320000, "open": 0.01998, "high": 0.01999, "low": 0.01995, "close": 0.01999, "volume": 307809.1, "quote_volume": 6149.353059, "trades": 56, "taker_buy_quote": 583.765665}, {"ts": 1775164380000, "open": 0.02, "high": 0.02004, "low": 0.02, "close": 0.02003, "volume": 182258.2, "quote_volume": 3647.264426, "trades": 19, "taker_buy_quote": 3544.501648}, {"ts": 1775164440000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 39046.0, "quote_volume": 782.209798, "trades": 16, "taker_buy_quote": 237.309672}, {"ts": 1775164500000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 5060.4, "quote_volume": 101.421269, "trades": 3, "taker_buy_quote": 21.760265}, {"ts": 1775164560000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 1642.1, "quote_volume": 32.916614, "trades": 2, "taker_buy_quote": 17.90465}, {"ts": 1775164620000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164680000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 9084.2, "quote_volume": 182.13821, "trades": 5, "taker_buy_quote": 182.13821}, {"ts": 1775164740000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 6660.1, "quote_volume": 133.535005, "trades": 4, "taker_buy_quote": 133.535005}, {"ts": 1775164800000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 225441.3, "quote_volume": 4520.053105, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775164860000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01999, "volume": 63545.5, "quote_volume": 1270.459239, "trades": 29, "taker_buy_quote": 210.108893}, {"ts": 1775164920000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 28060.2, "quote_volume": 561.190167, "trades": 9, "taker_buy_quote": 561.190167}, {"ts": 1775164980000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 14352.1, "quote_volume": 286.914622, "trades": 5, "taker_buy_quote": 286.914622}, {"ts": 1775165040000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165100000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1250.7, "quote_volume": 25.014, "trades": 1, "taker_buy_quote": 25.014}, {"ts": 1775165160000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165220000, "open": 0.01999, "high": 0.01999, "low": 0.01992, "close": 0.01994, "volume": 246567.9, "quote_volume": 4925.574975, "trades": 47, "taker_buy_quote": 159.397074}, {"ts": 1775165280000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 15545.6, "quote_volume": 310.049365, "trades": 7, "taker_buy_quote": 196.172025}, {"ts": 1775165340000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 13120.7, "quote_volume": 261.576584, "trades": 3, "taker_buy_quote": 211.60328}, {"ts": 1775165400000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 5397.4, "quote_volume": 107.607883, "trades": 3, "taker_buy_quote": 75.175794}, {"ts": 1775165460000, "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01994, "volume": 56604.3, "quote_volume": 1127.873787, "trades": 16, "taker_buy_quote": 397.495354}, {"ts": 1775165520000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 12974.5, "quote_volume": 258.71153, "trades": 2, "taker_buy_quote": 258.71153}, {"ts": 1775165580000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 11978.8, "quote_volume": 238.97706, "trades": 3, "taker_buy_quote": 238.97706}, {"ts": 1775165640000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165700000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 10285.0, "quote_volume": 205.31314, "trades": 3, "taker_buy_quote": 49.00638}, {"ts": 1775165760000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 9903.7, "quote_volume": 197.479778, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775165820000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165880000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 703.5, "quote_volume": 14.034825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165940000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 9029.9, "quote_volume": 180.052529, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775166000000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166060000, "open": 0.01991, "high": 0.01991, "low": 0.01987, "close": 0.01988, "volume": 31682.3, "quote_volume": 630.150251, "trades": 12, "taker_buy_quote": 178.006385}, {"ts": 1775166120000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 12632.9, "quote_volume": 251.153973, "trades": 3, "taker_buy_quote": 227.443104}, {"ts": 1775166180000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 22710.1, "quote_volume": 451.964258, "trades": 7, "taker_buy_quote": 66.236588}, {"ts": 1775166240000, "open": 0.0199, "high": 0.0199, "low": 0.01986, "close": 0.01989, "volume": 223168.9, "quote_volume": 4440.179099, "trades": 38, "taker_buy_quote": 194.30541}, {"ts": 1775166300000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 247286.8, "quote_volume": 4918.882204, "trades": 25, "taker_buy_quote": 1324.898434}, {"ts": 1775166360000, "open": 0.01987, "high": 0.01989, "low": 0.01984, "close": 0.01987, "volume": 36035.6, "quote_volume": 715.854069, "trades": 13, "taker_buy_quote": 433.841826}, {"ts": 1775166420000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 3865.7, "quote_volume": 76.811459, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775166480000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 3678.5, "quote_volume": 73.091795, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775166540000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 3841.3, "quote_volume": 76.326631, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775166600000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 166528.2, "quote_volume": 3312.206811, "trades": 5, "taker_buy_quote": 3234.501855}, {"ts": 1775166660000, "open": 0.0199, "high": 0.01994, "low": 0.0199, "close": 0.01994, "volume": 369098.5, "quote_volume": 7348.650914, "trades": 14, "taker_buy_quote": 7272.180586}, {"ts": 1775166720000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 3752.3, "quote_volume": 74.708293, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775166780000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 4304.0, "quote_volume": 85.73568, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775166840000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 9850.4, "quote_volume": 196.437008, "trades": 4, "taker_buy_quote": 151.482278}, {"ts": 1775166900000, "open": 0.01994, "high": 0.01998, "low": 0.01994, "close": 0.01998, "volume": 26640.2, "quote_volume": 531.883308, "trades": 5, "taker_buy_quote": 498.431964}, {"ts": 1775166960000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 3890.9, "quote_volume": 77.623455, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775167020000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 3995.4, "quote_volume": 79.748184, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775167080000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 165352.2, "quote_volume": 3300.031144, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775167140000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 11012.6, "quote_volume": 219.591244, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775167200000, "open": 0.01994, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 29476.0, "quote_volume": 587.551415, "trades": 7, "taker_buy_quote": 384.77629}, {"ts": 1775167260000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 5195.8, "quote_volume": 103.552294, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775167320000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 3428.9, "quote_volume": 68.337977, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775167380000, "open": 0.01994, "high": 0.01999, "low": 0.01994, "close": 0.01999, "volume": 18332.0, "quote_volume": 366.037961, "trades": 6, "taker_buy_quote": 320.08295}, {"ts": 1775167440000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 5173.0, "quote_volume": 103.424701, "trades": 3, "taker_buy_quote": 32.862}, {"ts": 1775167500000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 7118.3, "quote_volume": 142.463094, "trades": 3, "taker_buy_quote": 97.191094}, {"ts": 1775167560000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 10539.2, "quote_volume": 210.678608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775167620000, "open": 0.02, "high": 0.02003, "low": 0.02, "close": 0.02003, "volume": 23926.5, "quote_volume": 478.92294, "trades": 5, "taker_buy_quote": 478.92294}, {"ts": 1775167680000, "open": 0.01998, "high": 0.02, "low": 0.01998, "close": 0.01999, "volume": 8122.8, "quote_volume": 162.365964, "trades": 5, "taker_buy_quote": 54.42}, {"ts": 1775167740000, "open": 0.01995, "high": 0.02, "low": 0.01995, "close": 0.02, "volume": 16633.4, "quote_volume": 332.334223, "trades": 6, "taker_buy_quote": 296.424223}, {"ts": 1775167800000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 5041.5, "quote_volume": 100.72917, "trades": 4, "taker_buy_quote": 23.1768}, {"ts": 1775167860000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167920000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2374.1, "quote_volume": 47.410777, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167980000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 9857.7, "quote_volume": 196.858269, "trades": 4, "taker_buy_quote": 107.838}, {"ts": 1775168040000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2438.4, "quote_volume": 48.694848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775168100000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2462.6, "quote_volume": 49.202748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775168160000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 3699.4, "quote_volume": 73.914012, "trades": 1, "taker_buy_quote": 73.914012}, {"ts": 1775168220000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 2464.5, "quote_volume": 49.308457, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775168280000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 411.2, "quote_volume": 8.228112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775168340000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168400000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168460000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168520000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168580000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 1800.0, "quote_volume": 36.036, "trades": 1, "taker_buy_quote": 36.036}, {"ts": 1775168640000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 462.7, "quote_volume": 9.258627, "trades": 1, "taker_buy_quote": 9.258627}, {"ts": 1775168700000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168760000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168820000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168880000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 94826.6, "quote_volume": 1896.586, "trades": 4, "taker_buy_quote": 1600.686}, {"ts": 1775168940000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1800.0, "quote_volume": 36.0, "trades": 1, "taker_buy_quote": 36.0}, {"ts": 1775169000000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 533.6, "quote_volume": 10.677336, "trades": 1, "taker_buy_quote": 10.677336}, {"ts": 1775169060000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169120000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169180000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 1800.0, "quote_volume": 36.036, "trades": 1, "taker_buy_quote": 36.036}, {"ts": 1775169240000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169300000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1638.2, "quote_volume": 32.764, "trades": 1, "taker_buy_quote": 32.764}, {"ts": 1775169360000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169420000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 3600.0, "quote_volume": 72.09, "trades": 2, "taker_buy_quote": 36.054}, {"ts": 1775169480000, "open": 0.02002, "high": 0.02004, "low": 0.02002, "close": 0.02004, "volume": 8590.0, "quote_volume": 172.0896, "trades": 3, "taker_buy_quote": 99.9996}, {"ts": 1775169540000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1800.0, "quote_volume": 36.054, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169600000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 16421.8, "quote_volume": 329.497026, "trades": 7, "taker_buy_quote": 329.497026}, {"ts": 1775169660000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169720000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 5961.9, "quote_volume": 119.618565, "trades": 5, "taker_buy_quote": 45.861957}, {"ts": 1775169780000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02006, "volume": 5210.5, "quote_volume": 104.50221, "trades": 3, "taker_buy_quote": 38.974574}, {"ts": 1775169840000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169900000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169960000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170020000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170080000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170140000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 462.2, "quote_volume": 9.271732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775170200000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 249.1, "quote_volume": 4.999437, "trades": 1, "taker_buy_quote": 4.999437}, {"ts": 1775170260000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170320000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 3645.3, "quote_volume": 73.161171, "trades": 1, "taker_buy_quote": 73.161171}, {"ts": 1775170380000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170440000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02007, "volume": 41168.6, "quote_volume": 826.711524, "trades": 8, "taker_buy_quote": 826.711524}, {"ts": 1775170500000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170560000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 1381.2, "quote_volume": 27.734496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775170620000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 4859.6, "quote_volume": 97.506776, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775170680000, "open": 0.02004, "high": 0.02006, "low": 0.02002, "close": 0.02006, "volume": 28441.5, "quote_volume": 569.911676, "trades": 7, "taker_buy_quote": 487.259704}, {"ts": 1775170740000, "open": 0.02006, "high": 0.02006, "low": 0.02004, "close": 0.02005, "volume": 85214.4, "quote_volume": 1708.538546, "trades": 14, "taker_buy_quote": 180.24464}, {"ts": 1775170800000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02003, "volume": 11254.6, "quote_volume": 225.427369, "trades": 9, "taker_buy_quote": 90.05488}, {"ts": 1775170860000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 10741.3, "quote_volume": 215.255652, "trades": 3, "taker_buy_quote": 215.255652}, {"ts": 1775170920000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 10752.0, "quote_volume": 215.47008, "trades": 2, "taker_buy_quote": 215.47008}, {"ts": 1775170980000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171040000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1225.6, "quote_volume": 24.548768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775171100000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171160000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 7371.8, "quote_volume": 147.784632, "trades": 4, "taker_buy_quote": 107.7888}, {"ts": 1775171220000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 2025.0, "quote_volume": 40.581, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775171280000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 2628.2, "quote_volume": 52.669128, "trades": 2, "taker_buy_quote": 28.108104}, {"ts": 1775171340000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 33774.7, "quote_volume": 676.507241, "trades": 25, "taker_buy_quote": 90.05488}, {"ts": 1775171400000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1225.6, "quote_volume": 24.548768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775171460000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 83980.9, "quote_volume": 1681.297618, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775171520000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 8289.8, "quote_volume": 165.961796, "trades": 7, "taker_buy_quote": 128.04792}, {"ts": 1775171580000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171640000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 2451.2, "quote_volume": 49.048512, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775171700000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 2451.2, "quote_volume": 49.048512, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775171760000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171820000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 20225.6, "quote_volume": 405.683792, "trades": 5, "taker_buy_quote": 381.086}, {"ts": 1775171880000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 23000.0, "quote_volume": 462.109095, "trades": 3, "taker_buy_quote": 462.109095}, {"ts": 1775171940000, "open": 0.02009, "high": 0.02009, "low": 0.02005, "close": 0.02007, "volume": 35079.6, "quote_volume": 704.237884, "trades": 11, "taker_buy_quote": 180.42448}, {"ts": 1775172000000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172060000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1800.0, "quote_volume": 36.18, "trades": 1, "taker_buy_quote": 36.18}, {"ts": 1775172120000, "open": 0.02008, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 3600.0, "quote_volume": 72.324, "trades": 2, "taker_buy_quote": 36.18}, {"ts": 1775172180000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 1800.0, "quote_volume": 36.144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775172240000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 3598.9, "quote_volume": 72.33789, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775172300000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 5400.0, "quote_volume": 108.486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775172360000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172420000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172480000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 1393.9, "quote_volume": 27.961634, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775172540000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172600000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172660000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172720000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172780000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172840000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 272.3, "quote_volume": 5.462338, "trades": 1, "taker_buy_quote": 5.462338}, {"ts": 1775172900000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172960000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173020000, "open": 0.02006, "high": 0.0201, "low": 0.02006, "close": 0.0201, "volume": 259828.0, "quote_volume": 5219.29597, "trades": 30, "taker_buy_quote": 2997.278555}, {"ts": 1775173080000, "open": 0.02008, "high": 0.0201, "low": 0.02006, "close": 0.0201, "volume": 254944.8, "quote_volume": 5123.083203, "trades": 43, "taker_buy_quote": 2333.202775}, {"ts": 1775173140000, "open": 0.0201, "high": 0.0202, "low": 0.0201, "close": 0.02017, "volume": 827609.6, "quote_volume": 16693.047179, "trades": 170, "taker_buy_quote": 10159.716789}, {"ts": 1775173200000, "open": 0.02018, "high": 0.02034, "low": 0.02018, "close": 0.0203, "volume": 1048303.0, "quote_volume": 21235.32495, "trades": 170, "taker_buy_quote": 8408.602775}, {"ts": 1775173260000, "open": 0.0203, "high": 0.02051, "low": 0.0203, "close": 0.0205, "volume": 1175737.7, "quote_volume": 24017.766637, "trades": 172, "taker_buy_quote": 12176.73319}, {"ts": 1775173320000, "open": 0.0205, "high": 0.02065, "low": 0.02041, "close": 0.02064, "volume": 2547519.6, "quote_volume": 52357.844269, "trades": 488, "taker_buy_quote": 15046.558373}, {"ts": 1775173380000, "open": 0.02063, "high": 0.02085, "low": 0.02034, "close": 0.02036, "volume": 1105940.6, "quote_volume": 22808.568205, "trades": 273, "taker_buy_quote": 7244.245665}, {"ts": 1775173440000, "open": 0.02034, "high": 0.02049, "low": 0.02031, "close": 0.02037, "volume": 284377.0, "quote_volume": 5798.556177, "trades": 73, "taker_buy_quote": 2327.654553}, {"ts": 1775173500000, "open": 0.02035, "high": 0.02035, "low": 0.02024, "close": 0.02027, "volume": 74892.0, "quote_volume": 1518.846445, "trades": 25, "taker_buy_quote": 195.782615}, {"ts": 1775173560000, "open": 0.0203, "high": 0.02032, "low": 0.02025, "close": 0.02025, "volume": 6320.6, "quote_volume": 128.281769, "trades": 5, "taker_buy_quote": 128.281769}, {"ts": 1775173620000, "open": 0.02027, "high": 0.02036, "low": 0.02027, "close": 0.02031, "volume": 54684.0, "quote_volume": 1111.166807, "trades": 18, "taker_buy_quote": 1011.182482}, {"ts": 1775173680000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173740000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173800000, "open": 0.02033, "high": 0.02035, "low": 0.02032, "close": 0.02032, "volume": 15266.8, "quote_volume": 310.31439, "trades": 7, "taker_buy_quote": 10.43548}, {"ts": 1775173860000, "open": 0.0203, "high": 0.02033, "low": 0.02029, "close": 0.0203, "volume": 44446.5, "quote_volume": 902.698669, "trades": 17, "taker_buy_quote": 685.837726}, {"ts": 1775173920000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 949.9, "quote_volume": 19.292469, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775173980000, "open": 0.02032, "high": 0.02036, "low": 0.02032, "close": 0.02036, "volume": 22655.9, "quote_volume": 460.839746, "trades": 6, "taker_buy_quote": 441.929378}, {"ts": 1775174040000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02037, "volume": 12905.2, "quote_volume": 262.824924, "trades": 2, "taker_buy_quote": 262.824924}, {"ts": 1775174100000, "open": 0.02036, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 13181.6, "quote_volume": 268.414316, "trades": 8, "taker_buy_quote": 233.425656}, {"ts": 1775174160000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 1650.9, "quote_volume": 33.612324, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775174220000, "open": 0.02036, "high": 0.02036, "low": 0.02033, "close": 0.02035, "volume": 29550.1, "quote_volume": 601.401706, "trades": 9, "taker_buy_quote": 554.0624}, {"ts": 1775174280000, "open": 0.02034, "high": 0.0204, "low": 0.02034, "close": 0.02039, "volume": 90181.6, "quote_volume": 1837.545797, "trades": 29, "taker_buy_quote": 1709.909837}, {"ts": 1775174340000, "open": 0.02039, "high": 0.0204, "low": 0.02037, "close": 0.02037, "volume": 5984.7, "quote_volume": 122.06492, "trades": 5, "taker_buy_quote": 98.66868}, {"ts": 1775174400000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.02041, "volume": 18682.6, "quote_volume": 381.128302, "trades": 6, "taker_buy_quote": 363.563902}, {"ts": 1775174460000, "open": 0.02043, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 48242.2, "quote_volume": 986.44983, "trades": 15, "taker_buy_quote": 874.82154}, {"ts": 1775174520000, "open": 0.02045, "high": 0.02051, "low": 0.02043, "close": 0.02047, "volume": 89199.0, "quote_volume": 1825.816058, "trades": 36, "taker_buy_quote": 1227.984193}, {"ts": 1775174580000, "open": 0.02045, "high": 0.0205, "low": 0.02045, "close": 0.0205, "volume": 30708.2, "quote_volume": 628.862583, "trades": 6, "taker_buy_quote": 608.289883}, {"ts": 1775174640000, "open": 0.02047, "high": 0.02047, "low": 0.02044, "close": 0.02046, "volume": 50851.5, "quote_volume": 1040.090711, "trades": 12, "taker_buy_quote": 158.792165}, {"ts": 1775174700000, "open": 0.02046, "high": 0.0205, "low": 0.02036, "close": 0.02036, "volume": 271460.1, "quote_volume": 5538.407103, "trades": 44, "taker_buy_quote": 4946.098789}, {"ts": 1775174760000, "open": 0.02038, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 32319.7, "quote_volume": 658.849314, "trades": 10, "taker_buy_quote": 618.855602}, {"ts": 1775174820000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 319.7, "quote_volume": 6.505895, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775174880000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 9290.5, "quote_volume": 188.96877, "trades": 1, "taker_buy_quote": 188.96877}, {"ts": 1775174940000, "open": 0.02031, "high": 0.02031, "low": 0.02028, "close": 0.02028, "volume": 14647.4, "quote_volume": 297.250974, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775175000000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 10547.6, "quote_volume": 214.105519, "trades": 3, "taker_buy_quote": 214.105519}, {"ts": 1775175060000, "open": 0.02027, "high": 0.02027, "low": 0.02016, "close": 0.02022, "volume": 234374.8, "quote_volume": 4736.686351, "trades": 49, "taker_buy_quote": 560.448792}, {"ts": 1775175120000, "open": 0.02022, "high": 0.02032, "low": 0.02022, "close": 0.02027, "volume": 111789.6, "quote_volume": 2266.32083, "trades": 18, "taker_buy_quote": 2039.856282}, {"ts": 1775175180000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175240000, "open": 0.02029, "high": 0.02032, "low": 0.02029, "close": 0.02032, "volume": 16804.5, "quote_volume": 341.210739, "trades": 4, "taker_buy_quote": 334.584025}, {"ts": 1775175300000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175360000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175420000, "open": 0.02034, "high": 0.02036, "low": 0.02034, "close": 0.02034, "volume": 25315.4, "quote_volume": 515.079696, "trades": 10, "taker_buy_quote": 364.298655}, {"ts": 1775175480000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175540000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175600000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175660000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 7741.7, "quote_volume": 157.388761, "trades": 1, "taker_buy_quote": 157.388761}, {"ts": 1775175720000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 9675.5, "quote_volume": 196.60616, "trades": 1, "taker_buy_quote": 196.60616}, {"ts": 1775175780000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175840000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175900000, "open": 0.02026, "high": 0.02028, "low": 0.02026, "close": 0.02028, "volume": 18003.7, "quote_volume": 364.95126, "trades": 2, "taker_buy_quote": 364.95126}, {"ts": 1775175960000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176020000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 5262.8, "quote_volume": 106.466444, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775176080000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176140000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 500.0, "quote_volume": 10.105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775176200000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176260000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 6984.5, "quote_volume": 141.22659, "trades": 1, "taker_buy_quote": 141.22659}, {"ts": 1775176320000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 10916.5, "quote_volume": 220.840795, "trades": 2, "taker_buy_quote": 138.148647}, {"ts": 1775176380000, "open": 0.0202, "high": 0.0202, "low": 0.02018, "close": 0.02019, "volume": 5322.0, "quote_volume": 107.449631, "trades": 4, "taker_buy_quote": 107.449631}, {"ts": 1775176440000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 3233.4, "quote_volume": 65.217678, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775176500000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 7940.5, "quote_volume": 160.23929, "trades": 1, "taker_buy_quote": 160.23929}, {"ts": 1775176560000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 7958.6, "quote_volume": 160.445376, "trades": 2, "taker_buy_quote": 160.445376}, {"ts": 1775176620000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02014, "volume": 19450.6, "quote_volume": 391.877528, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775176680000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 13592.3, "quote_volume": 273.612999, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775176740000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176800000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 10617.9, "quote_volume": 213.525969, "trades": 6, "taker_buy_quote": 174.416041}, {"ts": 1775176860000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 9280.9, "quote_volume": 186.631219, "trades": 2, "taker_buy_quote": 186.631219}, {"ts": 1775176920000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 8850.9, "quote_volume": 178.080108, "trades": 3, "taker_buy_quote": 178.080108}, {"ts": 1775176980000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 5155.0, "quote_volume": 103.77015, "trades": 1, "taker_buy_quote": 103.77015}, {"ts": 1775177040000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 497.1, "quote_volume": 9.996681, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775177100000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177160000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 21109.3, "quote_volume": 423.874744, "trades": 4, "taker_buy_quote": 315.442744}, {"ts": 1775177220000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 6094.3, "quote_volume": 122.49543, "trades": 1, "taker_buy_quote": 122.49543}, {"ts": 1775177280000, "open": 0.02012, "high": 0.02016, "low": 0.02012, "close": 0.02015, "volume": 49976.5, "quote_volume": 1006.648542, "trades": 14, "taker_buy_quote": 574.726171}, {"ts": 1775177340000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 470.0, "quote_volume": 9.4564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775177400000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177460000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177520000, "open": 0.02014, "high": 0.02033, "low": 0.02014, "close": 0.02032, "volume": 478393.3, "quote_volume": 9687.388165, "trades": 123, "taker_buy_quote": 7372.751458}, {"ts": 1775177580000, "open": 0.02031, "high": 0.02031, "low": 0.02026, "close": 0.02028, "volume": 27828.4, "quote_volume": 564.497132, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775177640000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177700000, "open": 0.02028, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 10159.2, "quote_volume": 205.935761, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775177760000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 7651.1, "quote_volume": 155.164308, "trades": 1, "taker_buy_quote": 155.164308}, {"ts": 1775177820000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177880000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177940000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178000000, "open": 0.02025, "high": 0.02025, "low": 0.02023, "close": 0.02023, "volume": 45249.5, "quote_volume": 915.642962, "trades": 9, "taker_buy_quote": 218.484}, {"ts": 1775178060000, "open": 0.02022, "high": 0.02024, "low": 0.02022, "close": 0.02024, "volume": 51016.6, "quote_volume": 1032.278129, "trades": 11, "taker_buy_quote": 640.186227}, {"ts": 1775178120000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 10408.9, "quote_volume": 210.452648, "trades": 2, "taker_buy_quote": 194.989548}, {"ts": 1775178180000, "open": 0.0202, "high": 0.0202, "low": 0.02015, "close": 0.02015, "volume": 13489.8, "quote_volume": 272.363787, "trades": 4, "taker_buy_quote": 136.089647}, {"ts": 1775178240000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178300000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 30276.2, "quote_volume": 610.670954, "trades": 3, "taker_buy_quote": 610.670954}, {"ts": 1775178360000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 7160.8, "quote_volume": 144.521162, "trades": 2, "taker_buy_quote": 144.521162}, {"ts": 1775178420000, "open": 0.0202, "high": 0.02021, "low": 0.0202, "close": 0.02021, "volume": 10933.0, "quote_volume": 220.885415, "trades": 2, "taker_buy_quote": 220.885415}, {"ts": 1775178480000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178540000, "open": 0.02023, "high": 0.02027, "low": 0.02023, "close": 0.02026, "volume": 50364.1, "quote_volume": 1020.31781, "trades": 14, "taker_buy_quote": 712.951614}, {"ts": 1775178600000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 5755.4, "quote_volume": 116.563415, "trades": 3, "taker_buy_quote": 33.56069}, {"ts": 1775178660000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178720000, "open": 0.02025, "high": 0.02027, "low": 0.02025, "close": 0.02027, "volume": 31895.0, "quote_volume": 646.197878, "trades": 6, "taker_buy_quote": 261.053283}, {"ts": 1775178780000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 13256.0, "quote_volume": 268.83168, "trades": 2, "taker_buy_quote": 268.83168}, {"ts": 1775178840000, "open": 0.02028, "high": 0.02029, "low": 0.02028, "close": 0.02029, "volume": 12711.0, "quote_volume": 257.839855, "trades": 4, "taker_buy_quote": 257.839855}, {"ts": 1775178900000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178960000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 5400.0, "quote_volume": 109.512, "trades": 1, "taker_buy_quote": 109.512}, {"ts": 1775179020000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179080000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179140000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179200000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 4816.6, "quote_volume": 97.53615, "trades": 1, "taker_buy_quote": 97.53615}, {"ts": 1775179260000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179320000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 988.0, "quote_volume": 19.99712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775179380000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179440000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 918.5, "quote_volume": 18.59044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775179500000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 5400.0, "quote_volume": 109.296, "trades": 1, "taker_buy_quote": 109.296}, {"ts": 1775179560000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179620000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 7127.5, "quote_volume": 144.331875, "trades": 1, "taker_buy_quote": 144.331875}, {"ts": 1775179680000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 5730.9, "quote_volume": 116.165343, "trades": 1, "taker_buy_quote": 116.165343}, {"ts": 1775179740000, "open": 0.02028, "high": 0.02029, "low": 0.02028, "close": 0.02028, "volume": 13028.6, "quote_volume": 264.274008, "trades": 3, "taker_buy_quote": 134.72004}, {"ts": 1775179800000, "open": 0.02029, "high": 0.02032, "low": 0.02029, "close": 0.02032, "volume": 29763.1, "quote_volume": 604.150171, "trades": 9, "taker_buy_quote": 604.150171}, {"ts": 1775179860000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 4977.5, "quote_volume": 101.1428, "trades": 2, "taker_buy_quote": 101.1428}, {"ts": 1775179920000, "open": 0.02032, "high": 0.02035, "low": 0.02032, "close": 0.02035, "volume": 16033.8, "quote_volume": 326.062716, "trades": 6, "taker_buy_quote": 278.462031}, {"ts": 1775179980000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180040000, "open": 0.02035, "high": 0.02036, "low": 0.02034, "close": 0.02034, "volume": 17733.8, "quote_volume": 360.928455, "trades": 5, "taker_buy_quote": 193.920673}, {"ts": 1775180100000, "open": 0.02031, "high": 0.02034, "low": 0.02031, "close": 0.02034, "volume": 29893.9, "quote_volume": 607.631281, "trades": 7, "taker_buy_quote": 574.688461}, {"ts": 1775180160000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180220000, "open": 0.02031, "high": 0.02031, "low": 0.02027, "close": 0.02027, "volume": 47004.8, "quote_volume": 954.202611, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775180280000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 3224.9, "quote_volume": 65.304225, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775180340000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 6774.3, "quote_volume": 137.179575, "trades": 1, "taker_buy_quote": 137.179575}, {"ts": 1775180400000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 7775.2, "quote_volume": 157.525552, "trades": 1, "taker_buy_quote": 157.525552}, {"ts": 1775180460000, "open": 0.02026, "high": 0.02027, "low": 0.02026, "close": 0.02027, "volume": 9778.7, "quote_volume": 198.153588, "trades": 6, "taker_buy_quote": 198.153588}, {"ts": 1775180520000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180580000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180640000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180700000, "open": 0.02024, "high": 0.02024, "low": 0.02023, "close": 0.02023, "volume": 14716.4, "quote_volume": 297.807308, "trades": 5, "taker_buy_quote": 82.044864}, {"ts": 1775180760000, "open": 0.02022, "high": 0.02023, "low": 0.02021, "close": 0.02023, "volume": 73545.8, "quote_volume": 1486.989754, "trades": 20, "taker_buy_quote": 940.823722}, {"ts": 1775180820000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180880000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 8595.3, "quote_volume": 173.864476, "trades": 3, "taker_buy_quote": 109.242}, {"ts": 1775180940000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 13106.4, "quote_volume": 265.011408, "trades": 3, "taker_buy_quote": 218.376}, {"ts": 1775181000000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 999.0, "quote_volume": 20.20977, "trades": 1, "taker_buy_quote": 20.20977}, {"ts": 1775181060000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 22336.4, "quote_volume": 451.763161, "trades": 5, "taker_buy_quote": 451.763161}, {"ts": 1775181120000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181180000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 4051.6, "quote_volume": 82.0449, "trades": 2, "taker_buy_quote": 82.0449}, {"ts": 1775181240000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 3042.5, "quote_volume": 61.5802, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775181300000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 5434.2, "quote_volume": 109.879524, "trades": 1, "taker_buy_quote": 109.879524}, {"ts": 1775181360000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 5400.0, "quote_volume": 109.188, "trades": 1, "taker_buy_quote": 109.188}, {"ts": 1775181420000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02021, "volume": 6628.0, "quote_volume": 134.00588, "trades": 3, "taker_buy_quote": 109.188}, {"ts": 1775181480000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181540000, "open": 0.02023, "high": 0.02024, "low": 0.02023, "close": 0.02024, "volume": 26117.7, "quote_volume": 528.546553, "trades": 5, "taker_buy_quote": 419.250553}, {"ts": 1775181600000, "open": 0.02025, "high": 0.02025, "low": 0.02023, "close": 0.02023, "volume": 42305.4, "quote_volume": 856.139422, "trades": 14, "taker_buy_quote": 195.59475}, {"ts": 1775181660000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 2024.5, "quote_volume": 40.996125, "trades": 1, "taker_buy_quote": 40.996125}, {"ts": 1775181720000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 5400.0, "quote_volume": 109.296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775181780000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 3881.5, "quote_volume": 78.56156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775181840000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 27809.0, "quote_volume": 562.57607, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775181900000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 14636.0, "quote_volume": 295.790126, "trades": 3, "taker_buy_quote": 295.790126}, {"ts": 1775181960000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 1341.9, "quote_volume": 27.119799, "trades": 1, "taker_buy_quote": 27.119799}, {"ts": 1775182020000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182080000, "open": 0.02023, "high": 0.02034, "low": 0.02023, "close": 0.02026, "volume": 193659.0, "quote_volume": 3929.005618, "trades": 60, "taker_buy_quote": 2740.156217}, {"ts": 1775182140000, "open": 0.02026, "high": 0.02028, "low": 0.02025, "close": 0.02026, "volume": 39445.2, "quote_volume": 799.576986, "trades": 9, "taker_buy_quote": 537.576515}, {"ts": 1775182200000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182260000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182320000, "open": 0.02025, "high": 0.02031, "low": 0.02025, "close": 0.02029, "volume": 25970.5, "quote_volume": 526.474757, "trades": 6, "taker_buy_quote": 447.719122}, {"ts": 1775182380000, "open": 0.0203, "high": 0.02032, "low": 0.0203, "close": 0.02032, "volume": 28128.6, "quote_volume": 571.338304, "trades": 6, "taker_buy_quote": 571.338304}, {"ts": 1775182440000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182500000, "open": 0.02034, "high": 0.0204, "low": 0.02034, "close": 0.0204, "volume": 76701.6, "quote_volume": 1561.600881, "trades": 13, "taker_buy_quote": 1561.600881}, {"ts": 1775182560000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 19444.5, "quote_volume": 396.862245, "trades": 6, "taker_buy_quote": 186.635163}, {"ts": 1775182620000, "open": 0.02042, "high": 0.02048, "low": 0.02042, "close": 0.02048, "volume": 68467.6, "quote_volume": 1399.994029, "trades": 18, "taker_buy_quote": 1177.445675}, {"ts": 1775182680000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182740000, "open": 0.02047, "high": 0.0205, "low": 0.02045, "close": 0.02048, "volume": 62555.9, "quote_volume": 1280.578663, "trades": 16, "taker_buy_quote": 822.606895}, {"ts": 1775182800000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182860000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 23025.4, "quote_volume": 472.0207, "trades": 9, "taker_buy_quote": 392.44995}, {"ts": 1775182920000, "open": 0.02045, "high": 0.02045, "low": 0.02043, "close": 0.02043, "volume": 48058.3, "quote_volume": 982.233694, "trades": 6, "taker_buy_quote": 158.59809}, {"ts": 1775182980000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183040000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 26150.8, "quote_volume": 534.260844, "trades": 7, "taker_buy_quote": 534.260844}, {"ts": 1775183100000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 9281.5, "quote_volume": 189.621045, "trades": 3, "taker_buy_quote": 79.299045}, {"ts": 1775183160000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 4705.1, "quote_volume": 96.031091, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775183220000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 4903.8, "quote_volume": 99.988482, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183280000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183340000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183400000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183460000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 18453.3, "quote_volume": 375.524655, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775183520000, "open": 0.02031, "high": 0.02032, "low": 0.02029, "close": 0.02032, "volume": 31214.7, "quote_volume": 633.90261, "trades": 5, "taker_buy_quote": 327.728246}, {"ts": 1775183580000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02032, "volume": 59183.2, "quote_volume": 1202.753332, "trades": 11, "taker_buy_quote": 385.207444}, {"ts": 1775183640000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183700000, "open": 0.0203, "high": 0.02032, "low": 0.0203, "close": 0.02032, "volume": 22725.9, "quote_volume": 461.495492, "trades": 5, "taker_buy_quote": 461.495492}, {"ts": 1775183760000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183820000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183880000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 3750.8, "quote_volume": 75.991208, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775183940000, "open": 0.02028, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 8806.9, "quote_volume": 178.532025, "trades": 3, "taker_buy_quote": 145.755489}, {"ts": 1775184000000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 24750.2, "quote_volume": 501.934056, "trades": 3, "taker_buy_quote": 227.302296}, {"ts": 1775184060000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 10127.9, "quote_volume": 205.167057, "trades": 8, "taker_buy_quote": 21.791656}, {"ts": 1775184120000, "open": 0.02026, "high": 0.02027, "low": 0.02026, "close": 0.02027, "volume": 11266.7, "quote_volume": 228.265943, "trades": 4, "taker_buy_quote": 228.265943}, {"ts": 1775184180000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184240000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 3364.5, "quote_volume": 68.16477, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775184300000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02026, "volume": 15567.1, "quote_volume": 315.335446, "trades": 3, "taker_buy_quote": 315.335446}, {"ts": 1775184360000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184420000, "open": 0.02026, "high": 0.02029, "low": 0.02026, "close": 0.02027, "volume": 57873.9, "quote_volume": 1173.26665, "trades": 21, "taker_buy_quote": 678.927402}, {"ts": 1775184480000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 20081.5, "quote_volume": 407.052005, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775184540000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184600000, "open": 0.02029, "high": 0.02047, "low": 0.02029, "close": 0.02047, "volume": 252435.4, "quote_volume": 5147.23444, "trades": 56, "taker_buy_quote": 4297.475092}, {"ts": 1775184660000, "open": 0.02048, "high": 0.02082, "low": 0.02048, "close": 0.02067, "volume": 1369703.2, "quote_volume": 28275.051282, "trades": 319, "taker_buy_quote": 18835.528672}, {"ts": 1775184720000, "open": 0.02067, "high": 0.0209, "low": 0.02063, "close": 0.02083, "volume": 1925963.8, "quote_volume": 39996.328146, "trades": 374, "taker_buy_quote": 15878.868542}, {"ts": 1775184780000, "open": 0.02086, "high": 0.02091, "low": 0.0207, "close": 0.02074, "volume": 836727.0, "quote_volume": 17420.914441, "trades": 141, "taker_buy_quote": 2469.077521}, {"ts": 1775184840000, "open": 0.02072, "high": 0.02102, "low": 0.02068, "close": 0.02075, "volume": 1043786.6, "quote_volume": 21803.888749, "trades": 251, "taker_buy_quote": 12331.278176}, {"ts": 1775184900000, "open": 0.02075, "high": 0.02075, "low": 0.02073, "close": 0.02073, "volume": 9230.7, "quote_volume": 191.489695, "trades": 3, "taker_buy_quote": 142.43215}, {"ts": 1775184960000, "open": 0.02076, "high": 0.02081, "low": 0.02076, "close": 0.0208, "volume": 19902.7, "quote_volume": 413.731046, "trades": 9, "taker_buy_quote": 227.42992}, {"ts": 1775185020000, "open": 0.02079, "high": 0.02082, "low": 0.02078, "close": 0.0208, "volume": 15305.6, "quote_volume": 318.222927, "trades": 11, "taker_buy_quote": 157.565102}, {"ts": 1775185080000, "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185140000, "open": 0.02078, "high": 0.02078, "low": 0.02077, "close": 0.02077, "volume": 1850.4, "quote_volume": 38.447938, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775185200000, "open": 0.02075, "high": 0.02076, "low": 0.02069, "close": 0.02075, "volume": 149544.2, "quote_volume": 3100.327913, "trades": 59, "taker_buy_quote": 1663.142737}, {"ts": 1775185260000, "open": 0.02075, "high": 0.02078, "low": 0.02075, "close": 0.02078, "volume": 14695.2, "quote_volume": 305.00913, "trades": 5, "taker_buy_quote": 44.09094}, {"ts": 1775185320000, "open": 0.02076, "high": 0.02078, "low": 0.02076, "close": 0.02078, "volume": 9638.7, "quote_volume": 200.136926, "trades": 3, "taker_buy_quote": 38.977046}, {"ts": 1775185380000, "open": 0.0207, "high": 0.02078, "low": 0.0207, "close": 0.02076, "volume": 198935.7, "quote_volume": 4123.285851, "trades": 84, "taker_buy_quote": 3593.50863}, {"ts": 1775185440000, "open": 0.02076, "high": 0.02077, "low": 0.02073, "close": 0.02073, "volume": 102163.5, "quote_volume": 2119.996037, "trades": 25, "taker_buy_quote": 907.391987}, {"ts": 1775185500000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02072, "volume": 8696.0, "quote_volume": 180.2246, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775185560000, "open": 0.02073, "high": 0.02076, "low": 0.02073, "close": 0.02075, "volume": 25435.5, "quote_volume": 527.688194, "trades": 12, "taker_buy_quote": 296.362094}, {"ts": 1775185620000, "open": 0.02075, "high": 0.02085, "low": 0.02075, "close": 0.02084, "volume": 124324.3, "quote_volume": 2586.423084, "trades": 40, "taker_buy_quote": 2001.757704}, {"ts": 1775185680000, "open": 0.02085, "high": 0.02086, "low": 0.02085, "close": 0.02086, "volume": 17244.7, "quote_volume": 359.638038, "trades": 4, "taker_buy_quote": 328.306318}, {"ts": 1775185740000, "open": 0.02086, "high": 0.02087, "low": 0.02086, "close": 0.02087, "volume": 12712.6, "quote_volume": 265.304223, "trades": 7, "taker_buy_quote": 177.138299}, {"ts": 1775185800000, "open": 0.02088, "high": 0.02089, "low": 0.02088, "close": 0.02089, "volume": 15875.4, "quote_volume": 331.621938, "trades": 4, "taker_buy_quote": 299.951154}, {"ts": 1775185860000, "open": 0.02092, "high": 0.02092, "low": 0.02089, "close": 0.02091, "volume": 72176.7, "quote_volume": 1508.789298, "trades": 20, "taker_buy_quote": 831.212205}, {"ts": 1775185920000, "open": 0.02082, "high": 0.02085, "low": 0.02081, "close": 0.02085, "volume": 39254.1, "quote_volume": 817.383939, "trades": 8, "taker_buy_quote": 592.581939}, {"ts": 1775185980000, "open": 0.02081, "high": 0.02081, "low": 0.0208, "close": 0.02081, "volume": 55588.4, "quote_volume": 1156.307546, "trades": 12, "taker_buy_quote": 910.877209}, {"ts": 1775186040000, "open": 0.02079, "high": 0.02079, "low": 0.02079, "close": 0.02079, "volume": 1539.0, "quote_volume": 31.99581, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775186100000, "open": 0.02077, "high": 0.02077, "low": 0.0207, "close": 0.0207, "volume": 19089.1, "quote_volume": 395.568978, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775186160000, "open": 0.02073, "high": 0.02074, "low": 0.02073, "close": 0.02074, "volume": 9824.3, "quote_volume": 203.672497, "trades": 2, "taker_buy_quote": 203.672497}, {"ts": 1775186220000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186280000, "open": 0.02074, "high": 0.02074, "low": 0.02071, "close": 0.02071, "volume": 6355.1, "quote_volume": 131.634371, "trades": 3, "taker_buy_quote": 13.9995}, {"ts": 1775186340000, "open": 0.02071, "high": 0.02073, "low": 0.02071, "close": 0.02073, "volume": 10471.1, "quote_volume": 216.889289, "trades": 2, "taker_buy_quote": 182.883797}, {"ts": 1775186400000, "open": 0.02072, "high": 0.02074, "low": 0.02072, "close": 0.02074, "volume": 8101.8, "quote_volume": 167.895034, "trades": 5, "taker_buy_quote": 167.895034}, {"ts": 1775186460000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 5885.7, "quote_volume": 121.892847, "trades": 1, "taker_buy_quote": 121.892847}, {"ts": 1775186520000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186580000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186640000, "open": 0.02065, "high": 0.02065, "low": 0.02063, "close": 0.02063, "volume": 16280.8, "quote_volume": 335.99801, "trades": 5, "taker_buy_quote": 156.845764}, {"ts": 1775186700000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 5392.6, "quote_volume": 111.249338, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775186760000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 9410.2, "quote_volume": 194.132426, "trades": 1, "taker_buy_quote": 194.132426}, {"ts": 1775186820000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186880000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 803.9, "quote_volume": 16.592496, "trades": 1, "taker_buy_quote": 16.592496}, {"ts": 1775186940000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187000000, "open": 0.02063, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 32451.8, "quote_volume": 669.57194, "trades": 6, "taker_buy_quote": 446.76794}, {"ts": 1775187060000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187120000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 26818.4, "quote_volume": 553.245592, "trades": 5, "taker_buy_quote": 516.129592}, {"ts": 1775187180000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 8229.6, "quote_volume": 169.858944, "trades": 1, "taker_buy_quote": 169.858944}, {"ts": 1775187240000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02065, "volume": 9625.0, "quote_volume": 198.77425, "trades": 4, "taker_buy_quote": 151.182195}, {"ts": 1775187300000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 28521.7, "quote_volume": 588.687888, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775187360000, "open": 0.02063, "high": 0.02064, "low": 0.02063, "close": 0.02064, "volume": 8781.8, "quote_volume": 181.202352, "trades": 3, "taker_buy_quote": 181.202352}, {"ts": 1775187420000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 3579.4, "quote_volume": 73.771434, "trades": 2, "taker_buy_quote": 49.723686}, {"ts": 1775187480000, "open": 0.02061, "high": 0.02061, "low": 0.02057, "close": 0.02058, "volume": 35686.3, "quote_volume": 734.835637, "trades": 12, "taker_buy_quote": 571.568637}, {"ts": 1775187540000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02056, "volume": 36691.4, "quote_volume": 754.08918, "trades": 9, "taker_buy_quote": 510.358728}, {"ts": 1775187600000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02054, "volume": 14631.2, "quote_volume": 300.755622, "trades": 4, "taker_buy_quote": 300.755622}, {"ts": 1775187660000, "open": 0.02053, "high": 0.02055, "low": 0.02053, "close": 0.02055, "volume": 14899.7, "quote_volume": 306.022206, "trades": 6, "taker_buy_quote": 229.063448}, {"ts": 1775187720000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 11935.5, "quote_volume": 245.295724, "trades": 3, "taker_buy_quote": 245.295724}, {"ts": 1775187780000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 9400.3, "quote_volume": 193.200276, "trades": 3, "taker_buy_quote": 193.200276}, {"ts": 1775187840000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 10341.5, "quote_volume": 212.668786, "trades": 3, "taker_buy_quote": 212.668786}, {"ts": 1775187900000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 23354.7, "quote_volume": 480.688028, "trades": 7, "taker_buy_quote": 433.907548}, {"ts": 1775187960000, "open": 0.02059, "high": 0.02061, "low": 0.02059, "close": 0.0206, "volume": 26257.8, "quote_volume": 540.889468, "trades": 7, "taker_buy_quote": 207.169468}, {"ts": 1775188020000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 3881.5, "quote_volume": 79.842455, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775188080000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188140000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188200000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188260000, "open": 0.02056, "high": 0.02057, "low": 0.02056, "close": 0.02057, "volume": 8781.6, "quote_volume": 180.563335, "trades": 2, "taker_buy_quote": 180.563335}, {"ts": 1775188320000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188380000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188440000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 885.0, "quote_volume": 18.2133, "trades": 1, "taker_buy_quote": 18.2133}, {"ts": 1775188500000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188560000, "open": 0.02054, "high": 0.02055, "low": 0.02054, "close": 0.02055, "volume": 12170.0, "quote_volume": 249.99613, "trades": 3, "taker_buy_quote": 249.99613}, {"ts": 1775188620000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 14930.7, "quote_volume": 306.8647, "trades": 5, "taker_buy_quote": 190.07106}, {"ts": 1775188680000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 10184.0, "quote_volume": 209.49839, "trades": 2, "taker_buy_quote": 209.49839}, {"ts": 1775188740000, "open": 0.02058, "high": 0.02058, "low": 0.02057, "close": 0.02057, "volume": 27249.2, "quote_volume": 560.695721, "trades": 5, "taker_buy_quote": 279.542256}, {"ts": 1775188800000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 17981.8, "quote_volume": 369.813808, "trades": 3, "taker_buy_quote": 369.813808}, {"ts": 1775188860000, "open": 0.02057, "high": 0.02057, "low": 0.02055, "close": 0.02055, "volume": 14791.8, "quote_volume": 304.07949, "trades": 3, "taker_buy_quote": 193.00149}, {"ts": 1775188920000, "open": 0.02053, "high": 0.02053, "low": 0.02051, "close": 0.02051, "volume": 29245.7, "quote_volume": 600.230169, "trades": 7, "taker_buy_quote": 323.661823}, {"ts": 1775188980000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 9206.0, "quote_volume": 188.90712, "trades": 4, "taker_buy_quote": 188.90712}, {"ts": 1775189040000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189100000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 2142.8, "quote_volume": 43.970256, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775189160000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 24041.3, "quote_volume": 493.728925, "trades": 4, "taker_buy_quote": 493.728925}, {"ts": 1775189220000, "open": 0.02056, "high": 0.02058, "low": 0.02056, "close": 0.02058, "volume": 10662.9, "quote_volume": 219.281008, "trades": 2, "taker_buy_quote": 219.281008}, {"ts": 1775189280000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189340000, "open": 0.02057, "high": 0.02063, "low": 0.02057, "close": 0.02063, "volume": 55246.6, "quote_volume": 1138.596373, "trades": 17, "taker_buy_quote": 804.390373}, {"ts": 1775189400000, "open": 0.02063, "high": 0.02064, "low": 0.0206, "close": 0.0206, "volume": 43880.8, "quote_volume": 904.976098, "trades": 11, "taker_buy_quote": 647.855084}, {"ts": 1775189460000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 33840.8, "quote_volume": 696.783309, "trades": 6, "taker_buy_quote": 585.651309}, {"ts": 1775189520000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 9505.8, "quote_volume": 195.81948, "trades": 1, "taker_buy_quote": 195.81948}, {"ts": 1775189580000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 15310.6, "quote_volume": 315.642729, "trades": 4, "taker_buy_quote": 315.642729}, {"ts": 1775189640000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189700000, "open": 0.02063, "high": 0.02063, "low": 0.0206, "close": 0.02061, "volume": 21565.6, "quote_volume": 444.639242, "trades": 4, "taker_buy_quote": 291.623492}, {"ts": 1775189760000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 11648.6, "quote_volume": 239.969646, "trades": 4, "taker_buy_quote": 17.489646}, {"ts": 1775189820000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189880000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189940000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 14446.9, "quote_volume": 297.461671, "trades": 3, "taker_buy_quote": 186.275671}, {"ts": 1775190000000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 3971.2, "quote_volume": 81.647872, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775190060000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 6806.8, "quote_volume": 140.015876, "trades": 1, "taker_buy_quote": 140.015876}, {"ts": 1775190120000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190180000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 12745.1, "quote_volume": 262.23943, "trades": 2, "taker_buy_quote": 262.23943}, {"ts": 1775190240000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 11784.5, "quote_volume": 242.52501, "trades": 5, "taker_buy_quote": 192.626742}, {"ts": 1775190300000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 12452.3, "quote_volume": 256.288594, "trades": 11, "taker_buy_quote": 256.288594}, {"ts": 1775190360000, "open": 0.02058, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 8611.8, "quote_volume": 177.226605, "trades": 3, "taker_buy_quote": 168.506982}, {"ts": 1775190420000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190480000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 1326.8, "quote_volume": 27.305544, "trades": 1, "taker_buy_quote": 27.305544}, {"ts": 1775190540000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 242.9, "quote_volume": 4.998882, "trades": 1, "taker_buy_quote": 4.998882}, {"ts": 1775190600000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 9727.0, "quote_volume": 200.08439, "trades": 1, "taker_buy_quote": 200.08439}, {"ts": 1775190660000, "open": 0.02058, "high": 0.02059, "low": 0.02053, "close": 0.02053, "volume": 29667.9, "quote_volume": 609.994721, "trades": 10, "taker_buy_quote": 255.163793}, {"ts": 1775190720000, "open": 0.02053, "high": 0.02058, "low": 0.02053, "close": 0.02058, "volume": 36309.9, "quote_volume": 746.521519, "trades": 6, "taker_buy_quote": 746.521519}, {"ts": 1775190780000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190840000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 485.4, "quote_volume": 9.99924, "trades": 1, "taker_buy_quote": 9.99924}, {"ts": 1775190900000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 5400.0, "quote_volume": 111.078, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775190960000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 2430.7, "quote_volume": 49.999499, "trades": 1, "taker_buy_quote": 49.999499}, {"ts": 1775191020000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191080000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191140000, "open": 0.02057, "high": 0.02059, "low": 0.02057, "close": 0.02058, "volume": 31320.9, "quote_volume": 644.440949, "trades": 10, "taker_buy_quote": 342.334494}, {"ts": 1775191200000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 1332.9, "quote_volume": 27.436642, "trades": 2, "taker_buy_quote": 11.44804}, {"ts": 1775191260000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 10970.1, "quote_volume": 225.874359, "trades": 4, "taker_buy_quote": 185.188519}, {"ts": 1775191320000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191380000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 5400.0, "quote_volume": 111.132, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775191440000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191500000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 49705.4, "quote_volume": 1022.937132, "trades": 21, "taker_buy_quote": 911.805132}, {"ts": 1775191560000, "open": 0.02058, "high": 0.02066, "low": 0.02058, "close": 0.02066, "volume": 36347.2, "quote_volume": 749.677965, "trades": 9, "taker_buy_quote": 610.139264}, {"ts": 1775191620000, "open": 0.02068, "high": 0.02073, "low": 0.02068, "close": 0.02073, "volume": 179397.9, "quote_volume": 3715.582406, "trades": 42, "taker_buy_quote": 1252.410199}, {"ts": 1775191680000, "open": 0.02074, "high": 0.02074, "low": 0.02074, "close": 0.02074, "volume": 73338.0, "quote_volume": 1521.03012, "trades": 8, "taker_buy_quote": 259.79961}, {"ts": 1775191740000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 12895.9, "quote_volume": 266.94513, "trades": 5, "taker_buy_quote": 166.93101}, {"ts": 1775191800000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 9309.9, "quote_volume": 192.528732, "trades": 1, "taker_buy_quote": 192.528732}, {"ts": 1775191860000, "open": 0.02069, "high": 0.02071, "low": 0.02069, "close": 0.02071, "volume": 13658.6, "quote_volume": 282.75851, "trades": 5, "taker_buy_quote": 282.75851}, {"ts": 1775191920000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 483.4, "quote_volume": 10.011214, "trades": 1, "taker_buy_quote": 10.011214}, {"ts": 1775191980000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192040000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 2026.7, "quote_volume": 41.932423, "trades": 1, "taker_buy_quote": 41.932423}, {"ts": 1775192100000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 6829.2, "quote_volume": 141.227856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775192160000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 7594.7, "quote_volume": 157.060812, "trades": 2, "taker_buy_quote": 157.060812}, {"ts": 1775192220000, "open": 0.02069, "high": 0.02069, "low": 0.02068, "close": 0.02068, "volume": 9281.5, "quote_volume": 191.980235, "trades": 2, "taker_buy_quote": 111.672}, {"ts": 1775192280000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 4750.5, "quote_volume": 98.14533, "trades": 1, "taker_buy_quote": 98.14533}, {"ts": 1775192340000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 6731.1, "quote_volume": 139.064526, "trades": 1, "taker_buy_quote": 139.064526}, {"ts": 1775192400000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 1661.1, "quote_volume": 34.318326, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775192460000, "open": 0.02066, "high": 0.02069, "low": 0.02066, "close": 0.02069, "volume": 37827.6, "quote_volume": 782.072073, "trades": 10, "taker_buy_quote": 782.072073}, {"ts": 1775192520000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192580000, "open": 0.02069, "high": 0.0207, "low": 0.02069, "close": 0.0207, "volume": 19798.4, "quote_volume": 409.696347, "trades": 9, "taker_buy_quote": 409.696347}, {"ts": 1775192640000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192700000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192760000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 22391.0, "quote_volume": 463.176885, "trades": 9, "taker_buy_quote": 463.176885}, {"ts": 1775192820000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 5400.0, "quote_volume": 111.672, "trades": 1, "taker_buy_quote": 111.672}, {"ts": 1775192880000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192940000, "open": 0.0207, "high": 0.0207, "low": 0.02065, "close": 0.02065, "volume": 58725.4, "quote_volume": 1213.863748, "trades": 15, "taker_buy_quote": 130.319901}, {"ts": 1775193000000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 22623.5, "quote_volume": 467.461973, "trades": 5, "taker_buy_quote": 467.461973}, {"ts": 1775193060000, "open": 0.02066, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 17541.1, "quote_volume": 362.302501, "trades": 7, "taker_buy_quote": 163.312884}, {"ts": 1775193120000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 24317.8, "quote_volume": 502.16257, "trades": 5, "taker_buy_quote": 390.65257}, {"ts": 1775193180000, "open": 0.02065, "high": 0.02065, "low": 0.02062, "close": 0.02062, "volume": 19194.7, "quote_volume": 396.264888, "trades": 10, "taker_buy_quote": 229.440085}, {"ts": 1775193240000, "open": 0.02062, "high": 0.02062, "low": 0.0206, "close": 0.02061, "volume": 91796.7, "quote_volume": 1892.013208, "trades": 23, "taker_buy_quote": 458.28844}, {"ts": 1775193300000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 337.0, "quote_volume": 6.9422, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775193360000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 10800.0, "quote_volume": 222.588, "trades": 2, "taker_buy_quote": 222.588}, {"ts": 1775193420000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 12590.2, "quote_volume": 259.518223, "trades": 3, "taker_buy_quote": 259.518223}, {"ts": 1775193480000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 7563.9, "quote_volume": 155.967618, "trades": 1, "taker_buy_quote": 155.967618}, {"ts": 1775193540000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 7674.3, "quote_volume": 158.397552, "trades": 1, "taker_buy_quote": 158.397552}, {"ts": 1775193600000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193660000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193720000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193780000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193840000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193900000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193960000, "open": 0.02063, "high": 0.02065, "low": 0.02063, "close": 0.02065, "volume": 5715.6, "quote_volume": 117.919226, "trades": 2, "taker_buy_quote": 117.919226}, {"ts": 1775194020000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194080000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194140000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 13937.1, "quote_volume": 287.886223, "trades": 3, "taker_buy_quote": 287.886223}, {"ts": 1775194200000, "open": 0.02067, "high": 0.02069, "low": 0.02067, "close": 0.02069, "volume": 48197.5, "quote_volume": 996.85142, "trades": 13, "taker_buy_quote": 550.10942}, {"ts": 1775194260000, "open": 0.02068, "high": 0.0207, "low": 0.02068, "close": 0.02069, "volume": 12717.0, "quote_volume": 263.049974, "trades": 3, "taker_buy_quote": 221.669974}, {"ts": 1775194320000, "open": 0.02069, "high": 0.02071, "low": 0.02069, "close": 0.02071, "volume": 30598.9, "quote_volume": 633.463242, "trades": 7, "taker_buy_quote": 334.267152}, {"ts": 1775194380000, "open": 0.02067, "high": 0.02067, "low": 0.02065, "close": 0.02065, "volume": 23536.2, "quote_volume": 486.233254, "trades": 5, "taker_buy_quote": 310.624063}, {"ts": 1775194440000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 17803.8, "quote_volume": 367.114356, "trades": 6, "taker_buy_quote": 334.254324}, {"ts": 1775194500000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 9049.6, "quote_volume": 186.675248, "trades": 3, "taker_buy_quote": 149.559248}, {"ts": 1775194560000, "open": 0.02063, "high": 0.02063, "low": 0.02059, "close": 0.02059, "volume": 188177.0, "quote_volume": 3876.465859, "trades": 13, "taker_buy_quote": 2411.523662}, {"ts": 1775194620000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 3654.4, "quote_volume": 75.234836, "trades": 2, "taker_buy_quote": 28.10252}, {"ts": 1775194680000, "open": 0.02058, "high": 0.02059, "low": 0.02057, "close": 0.02058, "volume": 62908.0, "quote_volume": 1294.744845, "trades": 10, "taker_buy_quote": 900.89459}, {"ts": 1775194740000, "open": 0.02056, "high": 0.02056, "low": 0.02054, "close": 0.02054, "volume": 79138.3, "quote_volume": 1626.218844, "trades": 25, "taker_buy_quote": 96.782896}, {"ts": 1775194800000, "open": 0.02054, "high": 0.02054, "low": 0.02047, "close": 0.02049, "volume": 229525.4, "quote_volume": 4705.629176, "trades": 38, "taker_buy_quote": 1383.110877}, {"ts": 1775194860000, "open": 0.0205, "high": 0.02051, "low": 0.02049, "close": 0.02051, "volume": 127481.5, "quote_volume": 2612.461029, "trades": 14, "taker_buy_quote": 2276.431176}, {"ts": 1775194920000, "open": 0.02051, "high": 0.02051, "low": 0.02049, "close": 0.02049, "volume": 16191.2, "quote_volume": 331.976926, "trades": 9, "taker_buy_quote": 69.642225}, {"ts": 1775194980000, "open": 0.02048, "high": 0.02049, "low": 0.02045, "close": 0.02047, "volume": 194822.3, "quote_volume": 3987.26784, "trades": 36, "taker_buy_quote": 543.476623}, {"ts": 1775195040000, "open": 0.02047, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 18800.4, "quote_volume": 384.993377, "trades": 4, "taker_buy_quote": 305.539072}, {"ts": 1775195100000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195160000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195220000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 9601.0, "quote_volume": 196.53247, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775195280000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 12763.2, "quote_volume": 261.096936, "trades": 3, "taker_buy_quote": 155.991132}, {"ts": 1775195340000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195400000, "open": 0.02045, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 3126.6, "quote_volume": 63.931994, "trades": 3, "taker_buy_quote": 49.67305}, {"ts": 1775195460000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02044, "volume": 23126.1, "quote_volume": 472.643484, "trades": 6, "taker_buy_quote": 423.011076}, {"ts": 1775195520000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 9765.9, "quote_volume": 199.614996, "trades": 1, "taker_buy_quote": 199.614996}, {"ts": 1775195580000, "open": 0.02045, "high": 0.02047, "low": 0.02045, "close": 0.02047, "volume": 18673.0, "quote_volume": 381.917598, "trades": 5, "taker_buy_quote": 366.919229}, {"ts": 1775195640000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195700000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 7258.8, "quote_volume": 148.44246, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775195760000, "open": 0.02044, "high": 0.02047, "low": 0.02044, "close": 0.02047, "volume": 26958.1, "quote_volume": 551.361319, "trades": 5, "taker_buy_quote": 401.319455}, {"ts": 1775195820000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195880000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195940000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196000000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 9779.0, "quote_volume": 200.021816, "trades": 3, "taker_buy_quote": 200.021816}, {"ts": 1775196060000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 12425.5, "quote_volume": 254.17173, "trades": 3, "taker_buy_quote": 143.74173}, {"ts": 1775196120000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196180000, "open": 0.02043, "high": 0.02045, "low": 0.02042, "close": 0.02042, "volume": 110243.0, "quote_volume": 2252.407537, "trades": 25, "taker_buy_quote": 1361.262191}, {"ts": 1775196240000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 2000.0, "quote_volume": 40.86, "trades": 1, "taker_buy_quote": 40.86}, {"ts": 1775196300000, "open": 0.02043, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 20497.4, "quote_volume": 418.97448, "trades": 6, "taker_buy_quote": 146.432025}, {"ts": 1775196360000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 6172.0, "quote_volume": 126.09396, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775196420000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 6613.0, "quote_volume": 135.03746, "trades": 1, "taker_buy_quote": 135.03746}, {"ts": 1775196480000, "open": 0.02044, "high": 0.02044, "low": 0.02043, "close": 0.02043, "volume": 16713.0, "quote_volume": 341.599906, "trades": 5, "taker_buy_quote": 218.076898}, {"ts": 1775196540000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196600000, "open": 0.0204, "high": 0.02041, "low": 0.02039, "close": 0.02041, "volume": 21282.4, "quote_volume": 434.165895, "trades": 7, "taker_buy_quote": 334.12236}, {"ts": 1775196660000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 6557.6, "quote_volume": 133.906192, "trades": 1, "taker_buy_quote": 133.906192}, {"ts": 1775196720000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196780000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196840000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 25938.3, "quote_volume": 529.660086, "trades": 3, "taker_buy_quote": 117.868324}, {"ts": 1775196900000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 8021.6, "quote_volume": 163.881288, "trades": 2, "taker_buy_quote": 156.032082}, {"ts": 1775196960000, "open": 0.02044, "high": 0.02046, "low": 0.02044, "close": 0.02046, "volume": 25399.4, "quote_volume": 519.415733, "trades": 4, "taker_buy_quote": 519.415733}, {"ts": 1775197020000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 581.6, "quote_volume": 11.899536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775197080000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197140000, "open": 0.02047, "high": 0.02049, "low": 0.02047, "close": 0.02048, "volume": 50483.2, "quote_volume": 1033.955427, "trades": 12, "taker_buy_quote": 843.870307}, {"ts": 1775197200000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 10800.0, "quote_volume": 221.022, "trades": 4, "taker_buy_quote": 110.538}, {"ts": 1775197260000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 6563.5, "quote_volume": 134.354845, "trades": 4, "taker_buy_quote": 134.354845}, {"ts": 1775197320000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 10405.5, "quote_volume": 212.946585, "trades": 3, "taker_buy_quote": 23.00828}, {"ts": 1775197380000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197440000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197500000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 11977.1, "quote_volume": 245.051466, "trades": 3, "taker_buy_quote": 208.223466}, {"ts": 1775197560000, "open": 0.02047, "high": 0.02052, "low": 0.02047, "close": 0.02051, "volume": 84091.4, "quote_volume": 1723.37406, "trades": 12, "taker_buy_quote": 1571.08731}, {"ts": 1775197620000, "open": 0.02049, "high": 0.02052, "low": 0.02049, "close": 0.02052, "volume": 26435.5, "quote_volume": 542.055201, "trades": 6, "taker_buy_quote": 542.055201}, {"ts": 1775197680000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 4452.7, "quote_volume": 91.324877, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775197740000, "open": 0.02051, "high": 0.02053, "low": 0.02051, "close": 0.02052, "volume": 28400.0, "quote_volume": 582.667123, "trades": 6, "taker_buy_quote": 471.859123}, {"ts": 1775197800000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 16289.7, "quote_volume": 333.829953, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775197860000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 4020.7, "quote_volume": 82.303729, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775197920000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197980000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198040000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198100000, "open": 0.02048, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 19976.7, "quote_volume": 409.255096, "trades": 6, "taker_buy_quote": 409.255096}, {"ts": 1775198160000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 11049.6, "quote_volume": 226.627296, "trades": 3, "taker_buy_quote": 226.627296}, {"ts": 1775198220000, "open": 0.02051, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 13480.2, "quote_volume": 276.532902, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775198280000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 1381.4, "quote_volume": 28.332514, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775198340000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198400000, "open": 0.02052, "high": 0.02053, "low": 0.02052, "close": 0.02053, "volume": 6486.8, "quote_volume": 133.120004, "trades": 3, "taker_buy_quote": 110.808}, {"ts": 1775198460000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198520000, "open": 0.02054, "high": 0.02055, "low": 0.02054, "close": 0.02054, "volume": 23400.0, "quote_volume": 480.744, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775198580000, "open": 0.02055, "high": 0.02057, "low": 0.02055, "close": 0.02057, "volume": 15664.8, "quote_volume": 322.068288, "trades": 3, "taker_buy_quote": 100.020288}, {"ts": 1775198640000, "open": 0.02058, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 39200.0, "quote_volume": 807.148128, "trades": 9, "taker_buy_quote": 584.830128}, {"ts": 1775198700000, "open": 0.0206, "high": 0.02062, "low": 0.02059, "close": 0.0206, "volume": 36658.4, "quote_volume": 755.142922, "trades": 10, "taker_buy_quote": 343.583359}, {"ts": 1775198760000, "open": 0.02059, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 6652.0, "quote_volume": 137.06172, "trades": 2, "taker_buy_quote": 99.99972}, {"ts": 1775198820000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 2544.0, "quote_volume": 52.43184, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775198880000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198940000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199000000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199060000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 970.7, "quote_volume": 19.986713, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775199120000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 16660.6, "quote_volume": 342.999947, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775199180000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199240000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 11106.3, "quote_volume": 228.345528, "trades": 4, "taker_buy_quote": 189.462456}, {"ts": 1775199300000, "open": 0.02054, "high": 0.02058, "low": 0.02054, "close": 0.02056, "volume": 34501.1, "quote_volume": 709.380058, "trades": 13, "taker_buy_quote": 503.391375}, {"ts": 1775199360000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199420000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 5400.0, "quote_volume": 110.862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775199480000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199540000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 10218.7, "quote_volume": 209.789911, "trades": 2, "taker_buy_quote": 209.789911}, {"ts": 1775199600000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199660000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 3977.1, "quote_volume": 81.570321, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775199720000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199780000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 8833.9, "quote_volume": 181.09495, "trades": 2, "taker_buy_quote": 181.09495}, {"ts": 1775199840000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 17126.9, "quote_volume": 351.10145, "trades": 3, "taker_buy_quote": 351.10145}, {"ts": 1775199900000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 9182.4, "quote_volume": 188.2392, "trades": 1, "taker_buy_quote": 188.2392}, {"ts": 1775199960000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 5410.9, "quote_volume": 110.92345, "trades": 1, "taker_buy_quote": 110.92345}, {"ts": 1775200020000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 16606.1, "quote_volume": 340.591111, "trades": 3, "taker_buy_quote": 340.591111}, {"ts": 1775200080000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 6498.1, "quote_volume": 133.276031, "trades": 2, "taker_buy_quote": 110.754}, {"ts": 1775200140000, "open": 0.02052, "high": 0.02052, "low": 0.02048, "close": 0.02048, "volume": 45672.0, "quote_volume": 936.718386, "trades": 14, "taker_buy_quote": 506.324844}, {"ts": 1775200200000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 44518.9, "quote_volume": 911.77991, "trades": 15, "taker_buy_quote": 142.130934}, {"ts": 1775200260000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200320000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 6823.9, "quote_volume": 139.753472, "trades": 1, "taker_buy_quote": 139.753472}, {"ts": 1775200380000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200440000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 5474.1, "quote_volume": 112.054827, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775200500000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 16859.4, "quote_volume": 345.111918, "trades": 4, "taker_buy_quote": 345.111918}, {"ts": 1775200560000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 11110.3, "quote_volume": 227.434047, "trades": 4, "taker_buy_quote": 116.896047}, {"ts": 1775200620000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 6264.8, "quote_volume": 128.303104, "trades": 1, "taker_buy_quote": 128.303104}, {"ts": 1775200680000, "open": 0.02048, "high": 0.0205, "low": 0.02048, "close": 0.0205, "volume": 12986.0, "quote_volume": 266.06127, "trades": 2, "taker_buy_quote": 266.06127}, {"ts": 1775200740000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200800000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 3881.5, "quote_volume": 79.57075, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775200860000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 1593.6, "quote_volume": 32.636928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775200920000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 7928.3, "quote_volume": 162.351334, "trades": 3, "taker_buy_quote": 110.592}, {"ts": 1775200980000, "open": 0.02049, "high": 0.02051, "low": 0.02047, "close": 0.02048, "volume": 61616.9, "quote_volume": 1262.702191, "trades": 20, "taker_buy_quote": 793.536905}, {"ts": 1775201040000, "open": 0.02048, "high": 0.02048, "low": 0.02043, "close": 0.02043, "volume": 18470.1, "quote_volume": 377.711518, "trades": 7, "taker_buy_quote": 151.492}, {"ts": 1775201100000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 7950.0, "quote_volume": 162.4185, "trades": 5, "taker_buy_quote": 52.0965}, {"ts": 1775201160000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 1800.0, "quote_volume": 36.774, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775201220000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201280000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201340000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201400000, "open": 0.02047, "high": 0.02049, "low": 0.02047, "close": 0.02049, "volume": 18843.4, "quote_volume": 385.898202, "trades": 4, "taker_buy_quote": 385.898202}, {"ts": 1775201460000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201520000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201580000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 3446.2, "quote_volume": 70.543714, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775201640000, "open": 0.02048, "high": 0.02052, "low": 0.02048, "close": 0.0205, "volume": 66992.1, "quote_volume": 1373.060659, "trades": 16, "taker_buy_quote": 1262.360659}, {"ts": 1775201700000, "open": 0.02049, "high": 0.02054, "low": 0.02049, "close": 0.02054, "volume": 101600.4, "quote_volume": 2083.557402, "trades": 25, "taker_buy_quote": 1810.099652}, {"ts": 1775201760000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 1864.5, "quote_volume": 38.18496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775201820000, "open": 0.02049, "high": 0.02051, "low": 0.02049, "close": 0.0205, "volume": 45560.3, "quote_volume": 934.078724, "trades": 14, "taker_buy_quote": 799.188867}, {"ts": 1775201880000, "open": 0.02049, "high": 0.02049, "low": 0.02048, "close": 0.02048, "volume": 1283.3, "quote_volume": 26.291276, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775201940000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 2764.0, "quote_volume": 56.60672, "trades": 3, "taker_buy_quote": 47.777792}, {"ts": 1775202000000, "open": 0.02046, "high": 0.02048, "low": 0.02045, "close": 0.02047, "volume": 32933.9, "quote_volume": 674.012213, "trades": 10, "taker_buy_quote": 600.147621}, {"ts": 1775202060000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202120000, "open": 0.02047, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 55226.4, "quote_volume": 1130.871755, "trades": 17, "taker_buy_quote": 900.341128}, {"ts": 1775202180000, "open": 0.02048, "high": 0.02049, "low": 0.02047, "close": 0.02049, "volume": 18713.8, "quote_volume": 383.351262, "trades": 6, "taker_buy_quote": 341.899512}, {"ts": 1775202240000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 2025.0, "quote_volume": 41.45175, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775202300000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202360000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202420000, "open": 0.02043, "high": 0.02045, "low": 0.02043, "close": 0.02043, "volume": 25645.8, "quote_volume": 524.175596, "trades": 9, "taker_buy_quote": 458.78394}, {"ts": 1775202480000, "open": 0.02043, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 20083.4, "quote_volume": 410.105523, "trades": 5, "taker_buy_quote": 5.097285}, {"ts": 1775202540000, "open": 0.02041, "high": 0.02041, "low": 0.02039, "close": 0.0204, "volume": 54238.2, "quote_volume": 1106.437453, "trades": 13, "taker_buy_quote": 110.214}, {"ts": 1775202600000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 2538.5, "quote_volume": 51.7854, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775202660000, "open": 0.0204, "high": 0.0204, "low": 0.02037, "close": 0.02038, "volume": 16276.6, "quote_volume": 331.903585, "trades": 5, "taker_buy_quote": 54.714279}, {"ts": 1775202720000, "open": 0.02036, "high": 0.02036, "low": 0.02034, "close": 0.02034, "volume": 17026.2, "quote_volume": 346.542235, "trades": 6, "taker_buy_quote": 219.78}, {"ts": 1775202780000, "open": 0.02035, "high": 0.02036, "low": 0.02034, "close": 0.02035, "volume": 28436.2, "quote_volume": 578.687837, "trades": 8, "taker_buy_quote": 539.757872}, {"ts": 1775202840000, "open": 0.02035, "high": 0.02037, "low": 0.02035, "close": 0.02037, "volume": 27093.1, "quote_volume": 551.867044, "trades": 7, "taker_buy_quote": 527.637999}, {"ts": 1775202900000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 1376.0, "quote_volume": 28.0016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775202960000, "open": 0.02037, "high": 0.02038, "low": 0.02036, "close": 0.02038, "volume": 30374.0, "quote_volume": 618.719329, "trades": 9, "taker_buy_quote": 568.409769}, {"ts": 1775203020000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 1228.3, "quote_volume": 25.008188, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775203080000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 1399.4, "quote_volume": 28.47779, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775203140000, "open": 0.02035, "high": 0.02035, "low": 0.02034, "close": 0.02034, "volume": 1353.1, "quote_volume": 27.530539, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775203200000, "open": 0.02036, "high": 0.02038, "low": 0.02036, "close": 0.02038, "volume": 38218.7, "quote_volume": 778.366522, "trades": 11, "taker_buy_quote": 643.211021}, {"ts": 1775203260000, "open": 0.02036, "high": 0.02037, "low": 0.02035, "close": 0.02035, "volume": 38222.3, "quote_volume": 778.361802, "trades": 12, "taker_buy_quote": 207.830744}, {"ts": 1775203320000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 4470.8, "quote_volume": 90.98078, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775203380000, "open": 0.02036, "high": 0.0204, "low": 0.02036, "close": 0.02039, "volume": 237876.4, "quote_volume": 4847.634983, "trades": 28, "taker_buy_quote": 4572.348225}, {"ts": 1775203440000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 14274.2, "quote_volume": 291.040337, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775203500000, "open": 0.02037, "high": 0.0204, "low": 0.02037, "close": 0.02039, "volume": 73856.1, "quote_volume": 1506.143339, "trades": 19, "taker_buy_quote": 1309.79025}, {"ts": 1775203560000, "open": 0.02039, "high": 0.0204, "low": 0.02037, "close": 0.0204, "volume": 365780.9, "quote_volume": 7456.073704, "trades": 127, "taker_buy_quote": 4600.604604}, {"ts": 1775203620000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.0204, "volume": 236788.8, "quote_volume": 4831.67687, "trades": 16, "taker_buy_quote": 4436.817197}, {"ts": 1775203680000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203740000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.0204, "volume": 32824.9, "quote_volume": 669.444592, "trades": 12, "taker_buy_quote": 505.348732}, {"ts": 1775203800000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 755.0, "quote_volume": 15.40955, "trades": 1, "taker_buy_quote": 15.40955}, {"ts": 1775203860000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 17626.0, "quote_volume": 359.605978, "trades": 5, "taker_buy_quote": 359.605978}, {"ts": 1775203920000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02039, "volume": 24084.6, "quote_volume": 490.900638, "trades": 8, "taker_buy_quote": 287.58439}, {"ts": 1775203980000, "open": 0.0204, "high": 0.02046, "low": 0.0204, "close": 0.02046, "volume": 303755.0, "quote_volume": 6201.615203, "trades": 106, "taker_buy_quote": 6201.615203}, {"ts": 1775204040000, "open": 0.02042, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 25003.0, "quote_volume": 510.2538, "trades": 11, "taker_buy_quote": 22.68662}, {"ts": 1775204100000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 8044.1, "quote_volume": 164.05964, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775204160000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 23285.3, "quote_volume": 474.732674, "trades": 6, "taker_buy_quote": 163.4652}, {"ts": 1775204220000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 11561.8, "quote_volume": 235.513866, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775204280000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 787.2, "quote_volume": 16.01952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775204340000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204400000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 1981.7, "quote_volume": 40.327595, "trades": 2, "taker_buy_quote": 28.03009}, {"ts": 1775204460000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204520000, "open": 0.02035, "high": 0.02039, "low": 0.02035, "close": 0.02037, "volume": 20748.0, "quote_volume": 422.789038, "trades": 8, "taker_buy_quote": 306.08116}, {"ts": 1775204580000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 1964.4, "quote_volume": 39.995184, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775204640000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 2156.1, "quote_volume": 43.898196, "trades": 1, "taker_buy_quote": 43.898196}, {"ts": 1775204700000, "open": 0.02036, "high": 0.02039, "low": 0.02036, "close": 0.02038, "volume": 24951.0, "quote_volume": 508.354074, "trades": 7, "taker_buy_quote": 429.249104}, {"ts": 1775204760000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204820000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 8562.0, "quote_volume": 174.6648, "trades": 3, "taker_buy_quote": 174.6648}, {"ts": 1775204880000, "open": 0.0204, "high": 0.02042, "low": 0.0204, "close": 0.02042, "volume": 25969.5, "quote_volume": 529.953964, "trades": 7, "taker_buy_quote": 514.955474}, {"ts": 1775204940000, "open": 0.02044, "high": 0.02049, "low": 0.02044, "close": 0.02049, "volume": 105717.4, "quote_volume": 2164.259201, "trades": 28, "taker_buy_quote": 1292.584451}, {"ts": 1775205000000, "open": 0.02047, "high": 0.0205, "low": 0.02047, "close": 0.02049, "volume": 86496.7, "quote_volume": 1772.288168, "trades": 25, "taker_buy_quote": 1389.490351}, {"ts": 1775205060000, "open": 0.02049, "high": 0.02052, "low": 0.02049, "close": 0.02052, "volume": 74027.5, "quote_volume": 1517.266887, "trades": 21, "taker_buy_quote": 971.956272}, {"ts": 1775205120000, "open": 0.0205, "high": 0.02055, "low": 0.0205, "close": 0.02052, "volume": 39103.9, "quote_volume": 802.563781, "trades": 11, "taker_buy_quote": 550.137781}, {"ts": 1775205180000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 8261.7, "quote_volume": 169.612701, "trades": 1, "taker_buy_quote": 169.612701}, {"ts": 1775205240000, "open": 0.02049, "high": 0.02051, "low": 0.02049, "close": 0.02051, "volume": 8687.8, "quote_volume": 178.171142, "trades": 2, "taker_buy_quote": 162.15206}, {"ts": 1775205300000, "open": 0.0205, "high": 0.0205, "low": 0.02048, "close": 0.02048, "volume": 62479.8, "quote_volume": 1280.631413, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775205360000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205420000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 28833.5, "quote_volume": 589.35674, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775205480000, "open": 0.02042, "high": 0.02042, "low": 0.0204, "close": 0.0204, "volume": 4198.9, "quote_volume": 85.709194, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775205540000, "open": 0.02042, "high": 0.02046, "low": 0.02042, "close": 0.02044, "volume": 77134.4, "quote_volume": 1576.765437, "trades": 43, "taker_buy_quote": 1056.865882}, {"ts": 1775205600000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205660000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205720000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 343.0, "quote_volume": 7.01092, "trades": 1, "taker_buy_quote": 7.01092}, {"ts": 1775205780000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205840000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205900000, "open": 0.02042, "high": 0.02044, "low": 0.02042, "close": 0.02043, "volume": 14618.6, "quote_volume": 298.696627, "trades": 4, "taker_buy_quote": 219.397582}, {"ts": 1775205960000, "open": 0.02044, "high": 0.02051, "low": 0.02044, "close": 0.02049, "volume": 843956.9, "quote_volume": 17280.779914, "trades": 256, "taker_buy_quote": 12282.201817}, {"ts": 1775206020000, "open": 0.02051, "high": 0.02055, "low": 0.02046, "close": 0.02055, "volume": 704021.3, "quote_volume": 14441.882546, "trades": 228, "taker_buy_quote": 11984.293747}, {"ts": 1775206080000, "open": 0.02056, "high": 0.0207, "low": 0.02054, "close": 0.02068, "volume": 886623.2, "quote_volume": 18279.225894, "trades": 215, "taker_buy_quote": 14286.330554}, {"ts": 1775206140000, "open": 0.02069, "high": 0.02075, "low": 0.02047, "close": 0.02051, "volume": 439095.1, "quote_volume": 9051.498115, "trades": 112, "taker_buy_quote": 3255.842845}, {"ts": 1775206200000, "open": 0.02053, "high": 0.02053, "low": 0.02048, "close": 0.02048, "volume": 13240.8, "quote_volume": 271.44283, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775206260000, "open": 0.02049, "high": 0.0205, "low": 0.02049, "close": 0.0205, "volume": 8762.1, "quote_volume": 179.574244, "trades": 2, "taker_buy_quote": 79.57075}, {"ts": 1775206320000, "open": 0.02053, "high": 0.0206, "low": 0.02053, "close": 0.02056, "volume": 30987.7, "quote_volume": 637.700511, "trades": 12, "taker_buy_quote": 483.212521}, {"ts": 1775206380000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 13499.3, "quote_volume": 277.539467, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775206440000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 24249.3, "quote_volume": 498.466982, "trades": 7, "taker_buy_quote": 154.2}, {"ts": 1775206500000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 6455.0, "quote_volume": 132.5857, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775206560000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206620000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206680000, "open": 0.02054, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 3943.2, "quote_volume": 80.973368, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775206740000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206800000, "open": 0.02054, "high": 0.02056, "low": 0.02053, "close": 0.02056, "volume": 8844.0, "quote_volume": 181.669146, "trades": 4, "taker_buy_quote": 32.776752}, {"ts": 1775206860000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206920000, "open": 0.02057, "high": 0.02059, "low": 0.02057, "close": 0.02058, "volume": 78216.7, "quote_volume": 1609.594118, "trades": 17, "taker_buy_quote": 1276.198118}, {"ts": 1775206980000, "open": 0.02059, "high": 0.02061, "low": 0.02059, "close": 0.02061, "volume": 34152.4, "quote_volume": 703.803334, "trades": 4, "taker_buy_quote": 703.803334}, {"ts": 1775207040000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 7845.4, "quote_volume": 161.929056, "trades": 5, "taker_buy_quote": 161.929056}, {"ts": 1775207100000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 9009.6, "quote_volume": 185.729413, "trades": 3, "taker_buy_quote": 109.256019}, {"ts": 1775207160000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207220000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207280000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 11132.0, "quote_volume": 229.65316, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775207340000, "open": 0.02063, "high": 0.02071, "low": 0.02063, "close": 0.02071, "volume": 51264.6, "quote_volume": 1059.670826, "trades": 9, "taker_buy_quote": 311.562541}, {"ts": 1775207400000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 4562.0, "quote_volume": 94.38778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775207460000, "open": 0.02068, "high": 0.0208, "low": 0.02067, "close": 0.02075, "volume": 946797.6, "quote_volume": 19664.136294, "trades": 74, "taker_buy_quote": 9717.135779}, {"ts": 1775207520000, "open": 0.02074, "high": 0.02074, "low": 0.02072, "close": 0.02072, "volume": 5076.1, "quote_volume": 105.181792, "trades": 2, "taker_buy_quote": 5.185}, {"ts": 1775207580000, "open": 0.02074, "high": 0.02074, "low": 0.02072, "close": 0.02072, "volume": 8518.1, "quote_volume": 176.603032, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775207640000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 37591.6, "quote_volume": 778.897952, "trades": 6, "taker_buy_quote": 12.123272}, {"ts": 1775207700000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 19510.3, "quote_volume": 404.058313, "trades": 4, "taker_buy_quote": 304.053865}, {"ts": 1775207760000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207820000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 3461.0, "quote_volume": 71.57348, "trades": 1, "taker_buy_quote": 71.57348}, {"ts": 1775207880000, "open": 0.02067, "high": 0.02069, "low": 0.02066, "close": 0.02067, "volume": 74460.9, "quote_volume": 1539.326257, "trades": 16, "taker_buy_quote": 1055.181595}, {"ts": 1775207940000, "open": 0.02068, "high": 0.02071, "low": 0.02066, "close": 0.02066, "volume": 168750.9, "quote_volume": 3489.448956, "trades": 55, "taker_buy_quote": 1810.22683}, {"ts": 1775208000000, "open": 0.02065, "high": 0.02067, "low": 0.02064, "close": 0.02066, "volume": 25201.5, "quote_volume": 520.56116, "trades": 8, "taker_buy_quote": 120.77481}, {"ts": 1775208060000, "open": 0.02065, "high": 0.02065, "low": 0.02062, "close": 0.02062, "volume": 8835.1, "quote_volume": 182.287536, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775208120000, "open": 0.02062, "high": 0.02066, "low": 0.02062, "close": 0.02066, "volume": 6035.8, "quote_volume": 124.684016, "trades": 3, "taker_buy_quote": 36.44424}, {"ts": 1775208180000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208240000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 8734.5, "quote_volume": 180.367425, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775208300000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 1231.1, "quote_volume": 25.422215, "trades": 1, "taker_buy_quote": 25.422215}, {"ts": 1775208360000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 22103.3, "quote_volume": 455.839946, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775208420000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 5400.0, "quote_volume": 111.402, "trades": 1, "taker_buy_quote": 111.402}, {"ts": 1775208480000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208540000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 9363.6, "quote_volume": 193.171068, "trades": 4, "taker_buy_quote": 111.402}, {"ts": 1775208600000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 18989.9, "quote_volume": 391.761637, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775208660000, "open": 0.02065, "high": 0.02066, "low": 0.02063, "close": 0.02063, "volume": 20981.4, "quote_volume": 433.162026, "trades": 9, "taker_buy_quote": 332.503444}, {"ts": 1775208720000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208780000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 4122.6, "quote_volume": 85.088053, "trades": 2, "taker_buy_quote": 4.973893}, {"ts": 1775208840000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208900000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208960000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 19153.7, "quote_volume": 395.278368, "trades": 6, "taker_buy_quote": 172.420368}, {"ts": 1775209020000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209080000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209140000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209200000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209260000, "open": 0.02061, "high": 0.02061, "low": 0.02059, "close": 0.02059, "volume": 17295.1, "quote_volume": 356.314412, "trades": 8, "taker_buy_quote": 111.186}, {"ts": 1775209320000, "open": 0.02058, "high": 0.02063, "low": 0.02058, "close": 0.02058, "volume": 101690.3, "quote_volume": 2094.842843, "trades": 38, "taker_buy_quote": 1146.787341}, {"ts": 1775209380000, "open": 0.0206, "high": 0.02062, "low": 0.0206, "close": 0.02061, "volume": 42079.9, "quote_volume": 867.186057, "trades": 13, "taker_buy_quote": 586.589754}, {"ts": 1775209440000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 4701.6, "quote_volume": 96.946992, "trades": 2, "taker_buy_quote": 80.03653}, {"ts": 1775209500000, "open": 0.02062, "high": 0.02063, "low": 0.02061, "close": 0.02063, "volume": 19042.8, "quote_volume": 392.576853, "trades": 5, "taker_buy_quote": 116.449799}, {"ts": 1775209560000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209620000, "open": 0.02059, "high": 0.02059, "low": 0.02054, "close": 0.02054, "volume": 13867.7, "quote_volume": 285.216173, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775209680000, "open": 0.02053, "high": 0.02054, "low": 0.02052, "close": 0.02052, "volume": 9807.0, "quote_volume": 201.34578, "trades": 5, "taker_buy_quote": 53.54778}, {"ts": 1775209740000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 781.0, "quote_volume": 16.02612, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775209800000, "open": 0.02052, "high": 0.02053, "low": 0.02052, "close": 0.02053, "volume": 10920.2, "quote_volume": 224.168696, "trades": 3, "taker_buy_quote": 176.952176}, {"ts": 1775209860000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209920000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209980000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210040000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210100000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210160000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 781.0, "quote_volume": 16.02612, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775210220000, "open": 0.02051, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 11176.1, "quote_volume": 229.24443, "trades": 7, "taker_buy_quote": 92.805757}, {"ts": 1775210280000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 1949.0, "quote_volume": 39.99348, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775210340000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210400000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 9281.5, "quote_volume": 190.363565, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775210460000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 2872.5, "quote_volume": 58.90125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775210520000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 2025.0, "quote_volume": 41.49225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775210580000, "open": 0.02052, "high": 0.02052, "low": 0.02048, "close": 0.02048, "volume": 91223.3, "quote_volume": 1869.812775, "trades": 21, "taker_buy_quote": 367.165422}, {"ts": 1775210640000, "open": 0.02047, "high": 0.02047, "low": 0.02042, "close": 0.02042, "volume": 75346.8, "quote_volume": 1540.37367, "trades": 15, "taker_buy_quote": 164.66436}, {"ts": 1775210700000, "open": 0.02046, "high": 0.02049, "low": 0.02045, "close": 0.02045, "volume": 237461.5, "quote_volume": 4856.90393, "trades": 16, "taker_buy_quote": 4103.3402}, {"ts": 1775210760000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 236031.7, "quote_volume": 4829.208582, "trades": 13, "taker_buy_quote": 4158.370194}, {"ts": 1775210820000, "open": 0.02043, "high": 0.02043, "low": 0.02041, "close": 0.02043, "volume": 142406.3, "quote_volume": 2907.504233, "trades": 19, "taker_buy_quote": 1307.36504}, {"ts": 1775210880000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210940000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211000000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 5400.0, "quote_volume": 110.322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775211060000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 362.9, "quote_volume": 7.410418, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775211120000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 2024.9, "quote_volume": 41.348458, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775211180000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 34512.9, "quote_volume": 704.07667, "trades": 8, "taker_buy_quote": 289.35564}, {"ts": 1775211240000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211300000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211360000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211420000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 8785.3, "quote_volume": 179.171082, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775211480000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211540000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211600000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 25532.6, "quote_volume": 520.86504, "trades": 3, "taker_buy_quote": 520.86504}, {"ts": 1775211660000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211720000, "open": 0.0204, "high": 0.02042, "low": 0.02039, "close": 0.02041, "volume": 37504.9, "quote_volume": 765.339924, "trades": 10, "taker_buy_quote": 520.378284}, {"ts": 1775211780000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 1601.3, "quote_volume": 32.650507, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775211840000, "open": 0.02038, "high": 0.02041, "low": 0.02037, "close": 0.02039, "volume": 28051.3, "quote_volume": 571.981314, "trades": 13, "taker_buy_quote": 282.89783}, {"ts": 1775211900000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211960000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212020000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212080000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 1135.9, "quote_volume": 23.161001, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775212140000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212200000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 4022.6, "quote_volume": 81.940362, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775212260000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212320000, "open": 0.02036, "high": 0.02036, "low": 0.02034, "close": 0.02035, "volume": 15893.8, "quote_volume": 323.447756, "trades": 5, "taker_buy_quote": 18.173336}, {"ts": 1775212380000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 3881.5, "quote_volume": 79.02734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775212440000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212500000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212560000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02036, "volume": 51675.4, "quote_volume": 1051.707012, "trades": 11, "taker_buy_quote": 306.952712}, {"ts": 1775212620000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212680000, "open": 0.02035, "high": 0.02035, "low": 0.02034, "close": 0.02034, "volume": 31861.2, "quote_volume": 648.117718, "trades": 7, "taker_buy_quote": 137.746025}, {"ts": 1775212740000, "open": 0.02033, "high": 0.02034, "low": 0.02032, "close": 0.02034, "volume": 70504.9, "quote_volume": 1433.370384, "trades": 11, "taker_buy_quote": 656.410642}, {"ts": 1775212800000, "open": 0.02035, "high": 0.02035, "low": 0.02033, "close": 0.02034, "volume": 11153.6, "quote_volume": 226.849967, "trades": 7, "taker_buy_quote": 63.043916}, {"ts": 1775212860000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 1800.0, "quote_volume": 36.594, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775212920000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 4303.3, "quote_volume": 87.529122, "trades": 1, "taker_buy_quote": 87.529122}, {"ts": 1775212980000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213040000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213100000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 1800.0, "quote_volume": 36.63, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775213160000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 9330.6, "quote_volume": 189.87771, "trades": 3, "taker_buy_quote": 19.395585}, {"ts": 1775213220000, "open": 0.02037, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 7698.8, "quote_volume": 156.770556, "trades": 3, "taker_buy_quote": 46.826556}, {"ts": 1775213280000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213340000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213400000, "open": 0.02037, "high": 0.02041, "low": 0.02037, "close": 0.02038, "volume": 110467.4, "quote_volume": 2251.953952, "trades": 20, "taker_buy_quote": 1999.99919}, {"ts": 1775213460000, "open": 0.0204, "high": 0.0204, "low": 0.02037, "close": 0.02037, "volume": 5762.1, "quote_volume": 117.443519, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775213520000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213580000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213640000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213700000, "open": 0.02037, "high": 0.02041, "low": 0.02037, "close": 0.02039, "volume": 196043.4, "quote_volume": 3997.308629, "trades": 53, "taker_buy_quote": 2572.737594}, {"ts": 1775213760000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.0204, "volume": 39687.5, "quote_volume": 809.674245, "trades": 9, "taker_buy_quote": 400.05046}, {"ts": 1775213820000, "open": 0.02041, "high": 0.02042, "low": 0.0204, "close": 0.02041, "volume": 50318.4, "quote_volume": 1026.999388, "trades": 16, "taker_buy_quote": 828.767548}, {"ts": 1775213880000, "open": 0.0204, "high": 0.02042, "low": 0.0204, "close": 0.02042, "volume": 5220.0, "quote_volume": 106.515902, "trades": 5, "taker_buy_quote": 28.487942}, {"ts": 1775213940000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02042, "volume": 37964.0, "quote_volume": 775.32783, "trades": 13, "taker_buy_quote": 38.96136}, {"ts": 1775214000000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 5229.0, "quote_volume": 106.72389, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775214060000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 15873.1, "quote_volume": 323.81124, "trades": 8, "taker_buy_quote": 182.49636}, {"ts": 1775214120000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 809.6, "quote_volume": 16.512646, "trades": 2, "taker_buy_quote": 10.00008}, {"ts": 1775214180000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 86777.2, "quote_volume": 1770.25488, "trades": 28, "taker_buy_quote": 1249.92024}, {"ts": 1775214240000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02039, "volume": 7700.3, "quote_volume": 157.019939, "trades": 6, "taker_buy_quote": 93.45688}, {"ts": 1775214300000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 10135.5, "quote_volume": 206.7302, "trades": 3, "taker_buy_quote": 206.7302}, {"ts": 1775214360000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 1800.0, "quote_volume": 36.72, "trades": 1, "taker_buy_quote": 36.72}, {"ts": 1775214420000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 25485.0, "quote_volume": 520.002, "trades": 7, "taker_buy_quote": 189.3966}, {"ts": 1775214480000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 7200.0, "quote_volume": 146.826, "trades": 2, "taker_buy_quote": 146.826}, {"ts": 1775214540000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 1750.4, "quote_volume": 35.673152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775214600000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214660000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214720000, "open": 0.02037, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 4932.0, "quote_volume": 100.42856, "trades": 2, "taker_buy_quote": 26.56248}, {"ts": 1775214780000, "open": 0.02037, "high": 0.02037, "low": 0.02034, "close": 0.02036, "volume": 9007.8, "quote_volume": 183.36084, "trades": 7, "taker_buy_quote": 173.08914}, {"ts": 1775214840000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 7036.2, "quote_volume": 143.243081, "trades": 3, "taker_buy_quote": 114.852796}, {"ts": 1775214900000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214960000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215020000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 2032.8, "quote_volume": 41.387808, "trades": 3, "taker_buy_quote": 41.387808}, {"ts": 1775215080000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 861.9, "quote_volume": 17.548284, "trades": 3, "taker_buy_quote": 17.548284}, {"ts": 1775215140000, "open": 0.02036, "high": 0.02041, "low": 0.02036, "close": 0.02037, "volume": 118337.8, "quote_volume": 2413.1957, "trades": 23, "taker_buy_quote": 2011.696897}, {"ts": 1775215200000, "open": 0.02039, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 3348.9, "quote_volume": 68.266071, "trades": 5, "taker_buy_quote": 17.574141}, {"ts": 1775215260000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 574.6, "quote_volume": 11.716094, "trades": 2, "taker_buy_quote": 11.716094}, {"ts": 1775215320000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02038, "volume": 2252.1, "quote_volume": 45.886769, "trades": 4, "taker_buy_quote": 17.568395}, {"ts": 1775215380000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 5687.3, "quote_volume": 116.02092, "trades": 2, "taker_buy_quote": 5.86092}, {"ts": 1775215440000, "open": 0.0204, "high": 0.02045, "low": 0.0204, "close": 0.02043, "volume": 186072.6, "quote_volume": 3802.343766, "trades": 44, "taker_buy_quote": 3178.375171}, {"ts": 1775215500000, "open": 0.02042, "high": 0.02043, "low": 0.02041, "close": 0.02042, "volume": 26536.1, "quote_volume": 541.901576, "trades": 8, "taker_buy_quote": 202.13032}, {"ts": 1775215560000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 4409.8, "quote_volume": 90.048116, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775215620000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 9281.5, "quote_volume": 189.435415, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775215680000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 5151.0, "quote_volume": 105.0804, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775215740000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.0204, "volume": 8489.0, "quote_volume": 173.16496, "trades": 3, "taker_buy_quote": 151.47}, {"ts": 1775215800000, "open": 0.02038, "high": 0.02038, "low": 0.02037, "close": 0.02037, "volume": 8001.1, "quote_volume": 163.042044, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775215860000, "open": 0.02038, "high": 0.02038, "low": 0.02035, "close": 0.02035, "volume": 212298.5, "quote_volume": 4324.277003, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775215920000, "open": 0.02034, "high": 0.02034, "low": 0.02031, "close": 0.02033, "volume": 22331.5, "quote_volume": 453.777109, "trades": 13, "taker_buy_quote": 51.837434}, {"ts": 1775215980000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 1616.3, "quote_volume": 32.859379, "trades": 1, "taker_buy_quote": 32.859379}, {"ts": 1775216040000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 590.2, "quote_volume": 12.01057, "trades": 1, "taker_buy_quote": 12.01057}, {"ts": 1775216100000, "open": 0.02034, "high": 0.02034, "low": 0.02033, "close": 0.02033, "volume": 9647.4, "quote_volume": 196.185642, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775216160000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 6000.8, "quote_volume": 121.996264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775216220000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216280000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 363.2, "quote_volume": 7.380224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775216340000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 9281.5, "quote_volume": 188.60008, "trades": 2, "taker_buy_quote": 188.60008}, {"ts": 1775216400000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216460000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 443.9, "quote_volume": 9.024487, "trades": 1, "taker_buy_quote": 9.024487}, {"ts": 1775216520000, "open": 0.02031, "high": 0.02033, "low": 0.02031, "close": 0.02033, "volume": 36804.3, "quote_volume": 748.136919, "trades": 13, "taker_buy_quote": 444.751575}, {"ts": 1775216580000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02033, "volume": 5087.2, "quote_volume": 103.404776, "trades": 4, "taker_buy_quote": 26.8356}, {"ts": 1775216640000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216700000, "open": 0.02033, "high": 0.02033, "low": 0.02031, "close": 0.02031, "volume": 10375.2, "quote_volume": 210.756312, "trades": 4, "taker_buy_quote": 36.594}, {"ts": 1775216760000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 1330.0, "quote_volume": 26.999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775216820000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 2176.2, "quote_volume": 44.198622, "trades": 1, "taker_buy_quote": 44.198622}, {"ts": 1775216880000, "open": 0.02031, "high": 0.02047, "low": 0.02031, "close": 0.02042, "volume": 524281.1, "quote_volume": 10702.137143, "trades": 117, "taker_buy_quote": 8595.786824}, {"ts": 1775216940000, "open": 0.02043, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 30101.5, "quote_volume": 615.267106, "trades": 14, "taker_buy_quote": 358.86979}, {"ts": 1775217000000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217060000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 4613.3, "quote_volume": 94.341985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775217120000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217180000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 1088.7, "quote_volume": 22.242141, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775217240000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 5681.5, "quote_volume": 116.073045, "trades": 2, "taker_buy_quote": 79.299045}, {"ts": 1775217300000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217360000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217420000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 3881.5, "quote_volume": 79.299045, "trades": 1, "taker_buy_quote": 79.299045}, {"ts": 1775217480000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1800.0, "quote_volume": 36.756, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775217540000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217600000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 3000.0, "quote_volume": 61.245, "trades": 2, "taker_buy_quote": 30.63}, {"ts": 1775217660000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217720000, "open": 0.02042, "high": 0.0205, "low": 0.02042, "close": 0.02049, "volume": 83638.9, "quote_volume": 1711.947791, "trades": 26, "taker_buy_quote": 1029.692919}, {"ts": 1775217780000, "open": 0.02048, "high": 0.02048, "low": 0.02046, "close": 0.02046, "volume": 14760.8, "quote_volume": 302.133506, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775217840000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 1616.3, "quote_volume": 33.069498, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775217900000, "open": 0.02046, "high": 0.02046, "low": 0.02043, "close": 0.02043, "volume": 6987.4, "quote_volume": 142.828129, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775217960000, "open": 0.02044, "high": 0.02045, "low": 0.02044, "close": 0.02045, "volume": 9869.5, "quote_volume": 201.768481, "trades": 5, "taker_buy_quote": 161.776461}, {"ts": 1775218020000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218080000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218140000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 1953.8, "quote_volume": 39.994286, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775218200000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218260000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218320000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 1955.6, "quote_volume": 39.99202, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775218380000, "open": 0.02045, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 32269.9, "quote_volume": 659.650756, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775218440000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 1800.0, "quote_volume": 36.792, "trades": 1, "taker_buy_quote": 36.792}, {"ts": 1775218500000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 1464.0, "quote_volume": 29.92416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775218560000, "open": 0.02042, "high": 0.02042, "low": 0.0204, "close": 0.02042, "volume": 35075.6, "quote_volume": 716.051155, "trades": 9, "taker_buy_quote": 682.051855}, {"ts": 1775218620000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 2626.0, "quote_volume": 53.59666, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775218680000, "open": 0.0204, "high": 0.02042, "low": 0.0204, "close": 0.02042, "volume": 1989.4, "quote_volume": 40.616228, "trades": 2, "taker_buy_quote": 33.149828}, {"ts": 1775218740000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 9061.2, "quote_volume": 185.029704, "trades": 2, "taker_buy_quote": 90.19514}, {"ts": 1775218800000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218860000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 1665.8, "quote_volume": 33.98232, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775218920000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218980000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 1371.5, "quote_volume": 27.9786, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775219040000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 13979.1, "quote_volume": 285.033982, "trades": 7, "taker_buy_quote": 37.62372}, {"ts": 1775219100000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 1351.0, "quote_volume": 27.54689, "trades": 1, "taker_buy_quote": 27.54689}, {"ts": 1775219160000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 3499.8, "quote_volume": 71.410668, "trades": 2, "taker_buy_quote": 30.100668}, {"ts": 1775219220000, "open": 0.0204, "high": 0.02042, "low": 0.0204, "close": 0.02042, "volume": 13837.2, "quote_volume": 282.503986, "trades": 6, "taker_buy_quote": 282.503986}, {"ts": 1775219280000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 3363.1, "quote_volume": 68.708133, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775219340000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 2176.2, "quote_volume": 44.481528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775219400000, "open": 0.02045, "high": 0.02061, "low": 0.02045, "close": 0.02047, "volume": 344850.4, "quote_volume": 7082.075294, "trades": 97, "taker_buy_quote": 5103.406041}, {"ts": 1775219460000, "open": 0.02044, "high": 0.02044, "low": 0.02038, "close": 0.02039, "volume": 21781.7, "quote_volume": 444.494325, "trades": 10, "taker_buy_quote": 182.65612}, {"ts": 1775219520000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 4963.9, "quote_volume": 101.282349, "trades": 3, "taker_buy_quote": 38.79876}, {"ts": 1775219580000, "open": 0.02042, "high": 0.02044, "low": 0.02042, "close": 0.02043, "volume": 17731.4, "quote_volume": 362.240801, "trades": 6, "taker_buy_quote": 220.644}, {"ts": 1775219640000, "open": 0.02042, "high": 0.02043, "low": 0.02041, "close": 0.02043, "volume": 12382.0, "quote_volume": 252.910569, "trades": 4, "taker_buy_quote": 189.621045}, {"ts": 1775219700000, "open": 0.0204, "high": 0.02041, "low": 0.02038, "close": 0.02041, "volume": 46014.0, "quote_volume": 938.714029, "trades": 12, "taker_buy_quote": 668.018345}, {"ts": 1775219760000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 2341.4, "quote_volume": 47.771258, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775219820000, "open": 0.0204, "high": 0.0204, "low": 0.02038, "close": 0.02038, "volume": 7734.1, "quote_volume": 157.740101, "trades": 5, "taker_buy_quote": 110.16}, {"ts": 1775219880000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 1922.8, "quote_volume": 39.186664, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775219940000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 2394.0, "quote_volume": 48.81366, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775220000000, "open": 0.02039, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 2230.7, "quote_volume": 45.487399, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775220060000, "open": 0.02039, "high": 0.0204, "low": 0.02038, "close": 0.0204, "volume": 3725.8, "quote_volume": 75.978095, "trades": 3, "taker_buy_quote": 39.99828}, {"ts": 1775220120000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 1693.8, "quote_volume": 34.530039, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775220180000, "open": 0.02038, "high": 0.02038, "low": 0.02033, "close": 0.02033, "volume": 95731.0, "quote_volume": 1948.048082, "trades": 18, "taker_buy_quote": 173.17476}, {"ts": 1775220240000, "open": 0.02033, "high": 0.02034, "low": 0.02033, "close": 0.02034, "volume": 4360.3, "quote_volume": 88.659944, "trades": 4, "taker_buy_quote": 16.625874}, {"ts": 1775220300000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 2146.3, "quote_volume": 43.665328, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775220360000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 2336.9, "quote_volume": 47.555915, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775220420000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 2226.6, "quote_volume": 45.289044, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775220480000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 2435.5, "quote_volume": 49.53807, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775220540000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 631.8, "quote_volume": 12.844494, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775220600000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 13838.9, "quote_volume": 281.027762, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775220660000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 11045.2, "quote_volume": 224.855272, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775220720000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220780000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 1792.6, "quote_volume": 36.461484, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775220840000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 2025.0, "quote_volume": 41.20875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775220900000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220960000, "open": 0.02037, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 10415.2, "quote_volume": 212.33333, "trades": 3, "taker_buy_quote": 212.33333}, {"ts": 1775221020000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 4965.7, "quote_volume": 101.349937, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775221080000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221140000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221200000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 15380.9, "quote_volume": 313.469913, "trades": 7, "taker_buy_quote": 110.106}, {"ts": 1775221260000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 5400.0, "quote_volume": 110.16, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775221320000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 9387.3, "quote_volume": 191.367174, "trades": 5, "taker_buy_quote": 110.106}, {"ts": 1775221380000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221440000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221500000, "open": 0.02037, "high": 0.02037, "low": 0.02035, "close": 0.02035, "volume": 7954.6, "quote_volume": 161.927202, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775221560000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221620000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221680000, "open": 0.02037, "high": 0.02039, "low": 0.02037, "close": 0.02037, "volume": 23992.6, "quote_volume": 488.978447, "trades": 7, "taker_buy_quote": 458.574185}, {"ts": 1775221740000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221800000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 1963.4, "quote_volume": 39.994458, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775221860000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 9281.5, "quote_volume": 188.97134, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775221920000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 5400.0, "quote_volume": 109.89, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775221980000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 15231.5, "quote_volume": 309.961025, "trades": 4, "taker_buy_quote": 109.92256}, {"ts": 1775222040000, "open": 0.02036, "high": 0.02036, "low": 0.02034, "close": 0.02034, "volume": 679.1, "quote_volume": 13.819686, "trades": 2, "taker_buy_quote": 6.914256}, {"ts": 1775222100000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222160000, "open": 0.02033, "high": 0.02033, "low": 0.0203, "close": 0.02031, "volume": 11499.7, "quote_volume": 233.610192, "trades": 6, "taker_buy_quote": 49.999158}, {"ts": 1775222220000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222280000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 796.7, "quote_volume": 16.196911, "trades": 1, "taker_buy_quote": 16.196911}, {"ts": 1775222340000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 2386.0, "quote_volume": 48.5551, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775222400000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 31790.4, "quote_volume": 646.298832, "trades": 9, "taker_buy_quote": 474.689236}, {"ts": 1775222460000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 5400.0, "quote_volume": 109.728, "trades": 1, "taker_buy_quote": 109.728}, {"ts": 1775222520000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222580000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222640000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 5400.0, "quote_volume": 109.836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775222700000, "open": 0.02032, "high": 0.02033, "low": 0.02032, "close": 0.02033, "volume": 6547.2, "quote_volume": 133.088294, "trades": 2, "taker_buy_quote": 133.088294}, {"ts": 1775222760000, "open": 0.02033, "high": 0.02035, "low": 0.02033, "close": 0.02035, "volume": 10319.0, "quote_volume": 209.89327, "trades": 2, "taker_buy_quote": 100.00327}, {"ts": 1775222820000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 273.8, "quote_volume": 5.566354, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775222880000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222940000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 5400.0, "quote_volume": 109.836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775223000000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 10800.0, "quote_volume": 219.672, "trades": 4, "taker_buy_quote": 109.836}, {"ts": 1775223060000, "open": 0.02033, "high": 0.02033, "low": 0.0203, "close": 0.0203, "volume": 32052.2, "quote_volume": 650.99869, "trades": 9, "taker_buy_quote": 481.3597}, {"ts": 1775223120000, "open": 0.0203, "high": 0.02031, "low": 0.02026, "close": 0.0203, "volume": 131909.7, "quote_volume": 2674.646598, "trades": 29, "taker_buy_quote": 386.182918}, {"ts": 1775223180000, "open": 0.02029, "high": 0.02029, "low": 0.02012, "close": 0.02023, "volume": 969313.3, "quote_volume": 19597.404604, "trades": 127, "taker_buy_quote": 2838.714657}, {"ts": 1775223240000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 5400.0, "quote_volume": 109.188, "trades": 1, "taker_buy_quote": 109.188}, {"ts": 1775223300000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 9281.5, "quote_volume": 187.67193, "trades": 2, "taker_buy_quote": 187.67193}, {"ts": 1775223360000, "open": 0.02023, "high": 0.02025, "low": 0.0202, "close": 0.02024, "volume": 85445.8, "quote_volume": 1728.490239, "trades": 38, "taker_buy_quote": 1407.574773}, {"ts": 1775223420000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02022, "volume": 4432.8, "quote_volume": 89.607827, "trades": 3, "taker_buy_quote": 42.338658}, {"ts": 1775223480000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02022, "volume": 18000.0, "quote_volume": 363.906, "trades": 4, "taker_buy_quote": 363.906}, {"ts": 1775223540000, "open": 0.02021, "high": 0.02023, "low": 0.0202, "close": 0.02022, "volume": 35835.5, "quote_volume": 724.473709, "trades": 19, "taker_buy_quote": 579.56193}, {"ts": 1775223600000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223660000, "open": 0.02022, "high": 0.02023, "low": 0.02022, "close": 0.02022, "volume": 45756.1, "quote_volume": 925.339989, "trades": 18, "taker_buy_quote": 666.018489}, {"ts": 1775223720000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 4948.2, "quote_volume": 100.003122, "trades": 1, "taker_buy_quote": 100.003122}, {"ts": 1775223780000, "open": 0.02021, "high": 0.02021, "low": 0.02009, "close": 0.02013, "volume": 790396.6, "quote_volume": 15910.657603, "trades": 144, "taker_buy_quote": 7883.128357}, {"ts": 1775223840000, "open": 0.02014, "high": 0.02017, "low": 0.02013, "close": 0.02017, "volume": 94984.1, "quote_volume": 1913.981584, "trades": 47, "taker_buy_quote": 1546.59747}, {"ts": 1775223900000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 2253.8, "quote_volume": 45.41407, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775223960000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 70674.7, "quote_volume": 1424.095205, "trades": 13, "taker_buy_quote": 1061.85261}, {"ts": 1775224020000, "open": 0.02013, "high": 0.02016, "low": 0.02012, "close": 0.02016, "volume": 32209.9, "quote_volume": 648.730831, "trades": 12, "taker_buy_quote": 414.568559}, {"ts": 1775224080000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 2537.4, "quote_volume": 51.12861, "trades": 1, "taker_buy_quote": 51.12861}, {"ts": 1775224140000, "open": 0.02012, "high": 0.02012, "low": 0.0201, "close": 0.0201, "volume": 17375.6, "quote_volume": 349.442233, "trades": 5, "taker_buy_quote": 309.447253}, {"ts": 1775224200000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.0201, "volume": 73578.6, "quote_volume": 1478.399891, "trades": 23, "taker_buy_quote": 300.181661}, {"ts": 1775224260000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 34983.5, "quote_volume": 702.872515, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775224320000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 18656.6, "quote_volume": 375.184226, "trades": 5, "taker_buy_quote": 317.191008}, {"ts": 1775224380000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224440000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 2208.9, "quote_volume": 44.469246, "trades": 2, "taker_buy_quote": 8.235246}, {"ts": 1775224500000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224560000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224620000, "open": 0.02013, "high": 0.02015, "low": 0.02001, "close": 0.02008, "volume": 944676.1, "quote_volume": 18952.61229, "trades": 295, "taker_buy_quote": 3437.178494}, {"ts": 1775224680000, "open": 0.02006, "high": 0.02009, "low": 0.01998, "close": 0.02007, "volume": 600694.0, "quote_volume": 12034.426112, "trades": 284, "taker_buy_quote": 3305.274742}, {"ts": 1775224740000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224800000, "open": 0.02007, "high": 0.02007, "low": 0.02, "close": 0.02003, "volume": 106391.9, "quote_volume": 2131.049634, "trades": 78, "taker_buy_quote": 235.792199}, {"ts": 1775224860000, "open": 0.02004, "high": 0.02007, "low": 0.02004, "close": 0.02006, "volume": 31865.2, "quote_volume": 638.956028, "trades": 24, "taker_buy_quote": 638.956028}, {"ts": 1775224920000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 19479.0, "quote_volume": 390.16437, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775224980000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225040000, "open": 0.02006, "high": 0.02008, "low": 0.02004, "close": 0.02004, "volume": 34257.2, "quote_volume": 687.374821, "trades": 29, "taker_buy_quote": 390.64308}, {"ts": 1775225100000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225160000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 43068.8, "quote_volume": 863.85562, "trades": 18, "taker_buy_quote": 426.52903}, {"ts": 1775225220000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 3881.5, "quote_volume": 77.901705, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775225280000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 443.8, "quote_volume": 8.89819, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775225340000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 4226.3, "quote_volume": 84.752558, "trades": 2, "taker_buy_quote": 30.577458}, {"ts": 1775225400000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 10764.0, "quote_volume": 215.690602, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775225460000, "open": 0.02003, "high": 0.02003, "low": 0.02, "close": 0.02002, "volume": 48302.5, "quote_volume": 966.823964, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775225520000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 14248.8, "quote_volume": 285.278976, "trades": 5, "taker_buy_quote": 234.17192}, {"ts": 1775225580000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 5627.5, "quote_volume": 112.718825, "trades": 1, "taker_buy_quote": 112.718825}, {"ts": 1775225640000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225700000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225760000, "open": 0.02001, "high": 0.02004, "low": 0.02001, "close": 0.02003, "volume": 11408.5, "quote_volume": 228.510085, "trades": 13, "taker_buy_quote": 220.336}, {"ts": 1775225820000, "open": 0.02004, "high": 0.02005, "low": 0.02003, "close": 0.02005, "volume": 37334.1, "quote_volume": 747.930003, "trades": 22, "taker_buy_quote": 308.56995}, {"ts": 1775225880000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 6180.4, "quote_volume": 123.86302, "trades": 2, "taker_buy_quote": 123.86302}, {"ts": 1775225940000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226000000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 1466.6, "quote_volume": 29.380973, "trades": 2, "taker_buy_quote": 9.9699}, {"ts": 1775226060000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 406.1, "quote_volume": 8.138244, "trades": 1, "taker_buy_quote": 8.138244}, {"ts": 1775226120000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226180000, "open": 0.02005, "high": 0.02006, "low": 0.02005, "close": 0.02006, "volume": 23631.5, "quote_volume": 473.93227, "trades": 5, "taker_buy_quote": 473.93227}, {"ts": 1775226240000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 4000.0, "quote_volume": 80.28, "trades": 1, "taker_buy_quote": 80.28}, {"ts": 1775226300000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226360000, "open": 0.02011, "high": 0.02013, "low": 0.02011, "close": 0.02013, "volume": 7277.1, "quote_volume": 146.427629, "trades": 3, "taker_buy_quote": 146.427629}, {"ts": 1775226420000, "open": 0.02013, "high": 0.02013, "low": 0.02011, "close": 0.02011, "volume": 1664.2, "quote_volume": 33.473022, "trades": 2, "taker_buy_quote": 5.99874}, {"ts": 1775226480000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226540000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1225.6, "quote_volume": 24.63456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775226600000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 248.5, "quote_volume": 4.99982, "trades": 1, "taker_buy_quote": 4.99982}, {"ts": 1775226660000, "open": 0.02011, "high": 0.02017, "low": 0.02011, "close": 0.02012, "volume": 127382.7, "quote_volume": 2565.445947, "trades": 32, "taker_buy_quote": 2152.328841}, {"ts": 1775226720000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226780000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 130669.6, "quote_volume": 2626.48664, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775226840000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 32976.2, "quote_volume": 662.518155, "trades": 7, "taker_buy_quote": 269.82897}, {"ts": 1775226900000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 20444.3, "quote_volume": 410.524367, "trades": 4, "taker_buy_quote": 404.85296}, {"ts": 1775226960000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 5933.2, "quote_volume": 119.082543, "trades": 10, "taker_buy_quote": 6.463752}, {"ts": 1775227020000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 272.0, "quote_volume": 5.458034, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775227080000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 5752.7, "quote_volume": 115.435162, "trades": 4, "taker_buy_quote": 72.252}, {"ts": 1775227140000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 17558.0, "quote_volume": 352.38906, "trades": 7, "taker_buy_quote": 352.38906}, {"ts": 1775227200000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02007, "volume": 9890.0, "quote_volume": 198.5283, "trades": 4, "taker_buy_quote": 36.162}, {"ts": 1775227260000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 9000.0, "quote_volume": 180.756, "trades": 3, "taker_buy_quote": 72.324}, {"ts": 1775227320000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 38115.6, "quote_volume": 765.766901, "trades": 13, "taker_buy_quote": 621.118901}, {"ts": 1775227380000, "open": 0.0201, "high": 0.02011, "low": 0.02009, "close": 0.02011, "volume": 9018.1, "quote_volume": 181.299991, "trades": 6, "taker_buy_quote": 145.137991}, {"ts": 1775227440000, "open": 0.02012, "high": 0.02014, "low": 0.02011, "close": 0.02011, "volume": 70506.0, "quote_volume": 1419.22062, "trades": 16, "taker_buy_quote": 1154.41524}, {"ts": 1775227500000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 3300.0, "quote_volume": 66.315, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775227560000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.02009, "volume": 5400.0, "quote_volume": 108.54, "trades": 3, "taker_buy_quote": 36.198}, {"ts": 1775227620000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 3600.0, "quote_volume": 72.306, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775227680000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 6772.6, "quote_volume": 136.178986, "trades": 2, "taker_buy_quote": 136.178986}, {"ts": 1775227740000, "open": 0.02009, "high": 0.02009, "low": 0.02006, "close": 0.02006, "volume": 18274.4, "quote_volume": 366.891532, "trades": 8, "taker_buy_quote": 32.778592}, {"ts": 1775227800000, "open": 0.02006, "high": 0.02009, "low": 0.02006, "close": 0.02009, "volume": 6085.2, "quote_volume": 122.166284, "trades": 4, "taker_buy_quote": 86.058284}, {"ts": 1775227860000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 1155.7, "quote_volume": 23.218013, "trades": 1, "taker_buy_quote": 23.218013}, {"ts": 1775227920000, "open": 0.02009, "high": 0.02009, "low": 0.02007, "close": 0.02008, "volume": 18764.2, "quote_volume": 376.852778, "trades": 11, "taker_buy_quote": 172.054778}, {"ts": 1775227980000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 4600.0, "quote_volume": 92.389801, "trades": 4, "taker_buy_quote": 72.306}, {"ts": 1775228040000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 7554.3, "quote_volume": 151.729887, "trades": 4, "taker_buy_quote": 79.441887}, {"ts": 1775228100000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228160000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 2277.5, "quote_volume": 45.7322, "trades": 1, "taker_buy_quote": 45.7322}, {"ts": 1775228220000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 3820.9, "quote_volume": 76.80009, "trades": 4, "taker_buy_quote": 76.80009}, {"ts": 1775228280000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 2254.7, "quote_volume": 45.342017, "trades": 3, "taker_buy_quote": 17.739031}, {"ts": 1775228340000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 71141.3, "quote_volume": 1430.597543, "trades": 6, "taker_buy_quote": 310.088453}, {"ts": 1775228400000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 93635.8, "quote_volume": 1883.015938, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775228460000, "open": 0.02009, "high": 0.02011, "low": 0.02009, "close": 0.02011, "volume": 3983.9, "quote_volume": 80.080229, "trades": 2, "taker_buy_quote": 43.918229}, {"ts": 1775228520000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 996.9, "quote_volume": 20.03769, "trades": 1, "taker_buy_quote": 20.03769}, {"ts": 1775228580000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 20884.3, "quote_volume": 419.76843, "trades": 15, "taker_buy_quote": 299.17443}, {"ts": 1775228640000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228700000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 10049.6, "quote_volume": 201.785968, "trades": 5, "taker_buy_quote": 115.431888}, {"ts": 1775228760000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 13119.1, "quote_volume": 263.408982, "trades": 8, "taker_buy_quote": 173.445016}, {"ts": 1775228820000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228880000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 3267.0, "quote_volume": 65.56869, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775228940000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 16727.4, "quote_volume": 335.738918, "trades": 5, "taker_buy_quote": 295.578918}, {"ts": 1775229000000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 8659.0, "quote_volume": 173.80413, "trades": 5, "taker_buy_quote": 36.144}, {"ts": 1775229060000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229120000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 6600.0, "quote_volume": 132.426, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775229180000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 6098.7, "quote_volume": 122.361366, "trades": 3, "taker_buy_quote": 43.038108}, {"ts": 1775229240000, "open": 0.02005, "high": 0.02006, "low": 0.02005, "close": 0.02006, "volume": 2686.1, "quote_volume": 53.861327, "trades": 2, "taker_buy_quote": 10.074132}, {"ts": 1775229300000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 38097.4, "quote_volume": 764.530945, "trades": 6, "taker_buy_quote": 694.531575}, {"ts": 1775229360000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 14681.5, "quote_volume": 294.61889, "trades": 3, "taker_buy_quote": 294.61889}, {"ts": 1775229420000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229480000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 30271.4, "quote_volume": 606.719691, "trades": 12, "taker_buy_quote": 464.563947}, {"ts": 1775229540000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 5400.0, "quote_volume": 108.216, "trades": 2, "taker_buy_quote": 108.216}, {"ts": 1775229600000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229660000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 27572.9, "quote_volume": 552.622188, "trades": 9, "taker_buy_quote": 417.06762}, {"ts": 1775229720000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 20353.7, "quote_volume": 408.091685, "trades": 3, "taker_buy_quote": 408.091685}, {"ts": 1775229780000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 10366.7, "quote_volume": 207.798668, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775229840000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229900000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 2704.0, "quote_volume": 54.16112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775229960000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230020000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 3600.0, "quote_volume": 72.144, "trades": 2, "taker_buy_quote": 72.144}, {"ts": 1775230080000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 42455.4, "quote_volume": 851.23077, "trades": 11, "taker_buy_quote": 705.64772}, {"ts": 1775230140000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230200000, "open": 0.02005, "high": 0.02019, "low": 0.02005, "close": 0.02011, "volume": 416330.0, "quote_volume": 8373.670564, "trades": 75, "taker_buy_quote": 7377.018097}, {"ts": 1775230260000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 12140.7, "quote_volume": 244.020424, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775230320000, "open": 0.02009, "high": 0.0201, "low": 0.02008, "close": 0.02008, "volume": 21860.3, "quote_volume": 439.087327, "trades": 46, "taker_buy_quote": 36.18}, {"ts": 1775230380000, "open": 0.02008, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 42150.9, "quote_volume": 846.382701, "trades": 92, "taker_buy_quote": 17.516471}, {"ts": 1775230440000, "open": 0.02009, "high": 0.02009, "low": 0.02006, "close": 0.02006, "volume": 53872.0, "quote_volume": 1081.65555, "trades": 96, "taker_buy_quote": 0.0}, {"ts": 1775230500000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 15200.0, "quote_volume": 305.216, "trades": 15, "taker_buy_quote": 230.19712}, {"ts": 1775230560000, "open": 0.02007, "high": 0.02007, "low": 0.02005, "close": 0.02006, "volume": 12962.9, "quote_volume": 260.042144, "trades": 19, "taker_buy_quote": 39.997503}, {"ts": 1775230620000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 589.0, "quote_volume": 11.81534, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775230680000, "open": 0.02006, "high": 0.02006, "low": 0.02004, "close": 0.02004, "volume": 10965.6, "quote_volume": 219.827304, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775230740000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230800000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230860000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 30475.8, "quote_volume": 611.026221, "trades": 5, "taker_buy_quote": 583.833945}, {"ts": 1775230920000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230980000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231040000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 113182.5, "quote_volume": 2269.286835, "trades": 54, "taker_buy_quote": 180.45}, {"ts": 1775231100000, "open": 0.02005, "high": 0.02014, "low": 0.02005, "close": 0.02008, "volume": 275538.1, "quote_volume": 5537.7026, "trades": 118, "taker_buy_quote": 4878.411169}, {"ts": 1775231160000, "open": 0.02009, "high": 0.02014, "low": 0.02005, "close": 0.02009, "volume": 572668.9, "quote_volume": 11515.924767, "trades": 292, "taker_buy_quote": 9141.925071}, {"ts": 1775231220000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231280000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 34109.3, "quote_volume": 685.058317, "trades": 54, "taker_buy_quote": 0.0}, {"ts": 1775231340000, "open": 0.02009, "high": 0.02021, "low": 0.02009, "close": 0.02015, "volume": 469327.2, "quote_volume": 9458.510854, "trades": 162, "taker_buy_quote": 6668.463298}, {"ts": 1775231400000, "open": 0.02015, "high": 0.02017, "low": 0.02012, "close": 0.02014, "volume": 156114.6, "quote_volume": 3145.95082, "trades": 86, "taker_buy_quote": 1690.138624}, {"ts": 1775231460000, "open": 0.02013, "high": 0.02014, "low": 0.02011, "close": 0.02013, "volume": 69684.5, "quote_volume": 1402.430175, "trades": 31, "taker_buy_quote": 629.583288}, {"ts": 1775231520000, "open": 0.02013, "high": 0.02014, "low": 0.02013, "close": 0.02014, "volume": 36566.1, "quote_volume": 736.313408, "trades": 10, "taker_buy_quote": 478.95941}, {"ts": 1775231580000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231640000, "open": 0.02015, "high": 0.02026, "low": 0.02015, "close": 0.02026, "volume": 243996.7, "quote_volume": 4934.096139, "trades": 67, "taker_buy_quote": 3620.199173}, {"ts": 1775231700000, "open": 0.02025, "high": 0.02031, "low": 0.02024, "close": 0.02027, "volume": 208728.4, "quote_volume": 4231.554179, "trades": 39, "taker_buy_quote": 3033.354418}, {"ts": 1775231760000, "open": 0.02027, "high": 0.02038, "low": 0.02027, "close": 0.02035, "volume": 234786.0, "quote_volume": 4773.533841, "trades": 49, "taker_buy_quote": 3778.103166}, {"ts": 1775231820000, "open": 0.02035, "high": 0.02042, "low": 0.02034, "close": 0.02038, "volume": 178300.5, "quote_volume": 3634.574966, "trades": 61, "taker_buy_quote": 1988.707779}, {"ts": 1775231880000, "open": 0.02036, "high": 0.02043, "low": 0.02036, "close": 0.02042, "volume": 121484.7, "quote_volume": 2479.001326, "trades": 32, "taker_buy_quote": 1228.960942}, {"ts": 1775231940000, "open": 0.02042, "high": 0.02042, "low": 0.02036, "close": 0.02036, "volume": 110808.0, "quote_volume": 2258.603164, "trades": 19, "taker_buy_quote": 690.941232}, {"ts": 1775232000000, "open": 0.02036, "high": 0.02043, "low": 0.02034, "close": 0.0204, "volume": 225204.0, "quote_volume": 4592.492512, "trades": 44, "taker_buy_quote": 2414.950034}, {"ts": 1775232060000, "open": 0.02042, "high": 0.02043, "low": 0.02038, "close": 0.0204, "volume": 186636.7, "quote_volume": 3808.425678, "trades": 30, "taker_buy_quote": 1390.576476}, {"ts": 1775232120000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.02041, "volume": 45413.2, "quote_volume": 926.699904, "trades": 6, "taker_buy_quote": 739.613498}, {"ts": 1775232180000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775232240000, "open": 0.0204, "high": 0.0204, "low": 0.02039, "close": 0.02039, "volume": 39344.8, "quote_volume": 802.58892, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775232300000, "open": 0.02039, "high": 0.02041, "low": 0.02038, "close": 0.0204, "volume": 94366.7, "quote_volume": 1924.205902, "trades": 15, "taker_buy_quote": 1194.694257}, {"ts": 1775232360000, "open": 0.02043, "high": 0.02043, "low": 0.02035, "close": 0.02035, "volume": 81822.9, "quote_volume": 1667.856246, "trades": 20, "taker_buy_quote": 6.539643}, {"ts": 1775232420000, "open": 0.02033, "high": 0.02035, "low": 0.02029, "close": 0.02035, "volume": 74291.7, "quote_volume": 1509.366883, "trades": 16, "taker_buy_quote": 342.902485}, {"ts": 1775232480000, "open": 0.02034, "high": 0.02038, "low": 0.02034, "close": 0.02038, "volume": 21755.0, "quote_volume": 443.007294, "trades": 9, "taker_buy_quote": 110.052}, {"ts": 1775232540000, "open": 0.02037, "high": 0.0204, "low": 0.02034, "close": 0.02034, "volume": 85055.4, "quote_volume": 1733.310849, "trades": 27, "taker_buy_quote": 1225.647469}, {"ts": 1775232600000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 18563.0, "quote_volume": 377.664235, "trades": 4, "taker_buy_quote": 377.664235}, {"ts": 1775232660000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 5400.0, "quote_volume": 109.89, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775232720000, "open": 0.02036, "high": 0.02036, "low": 0.02034, "close": 0.02035, "volume": 35398.6, "quote_volume": 720.409186, "trades": 9, "taker_buy_quote": 597.65617}, {"ts": 1775232780000, "open": 0.02034, "high": 0.02034, "low": 0.02033, "close": 0.02033, "volume": 5763.5, "quote_volume": 117.20959, "trades": 4, "taker_buy_quote": 46.03959}, {"ts": 1775232840000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775232900000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775232960000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 11999.9, "quote_volume": 243.663969, "trades": 3, "taker_buy_quote": 109.62}, {"ts": 1775233020000, "open": 0.0203, "high": 0.0203, "low": 0.02027, "close": 0.02027, "volume": 34145.2, "quote_volume": 692.79326, "trades": 8, "taker_buy_quote": 219.24}, {"ts": 1775233080000, "open": 0.02028, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 7293.4, "quote_volume": 147.856152, "trades": 2, "taker_buy_quote": 147.856152}, {"ts": 1775233140000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 3619.5, "quote_volume": 73.439655, "trades": 2, "taker_buy_quote": 73.439655}, {"ts": 1775233200000, "open": 0.02027, "high": 0.02027, "low": 0.02026, "close": 0.02026, "volume": 10989.6, "quote_volume": 222.666377, "trades": 4, "taker_buy_quote": 188.04319}, {"ts": 1775233260000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 5400.0, "quote_volume": 109.512, "trades": 1, "taker_buy_quote": 109.512}, {"ts": 1775233320000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233380000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 2495.8, "quote_volume": 50.639782, "trades": 1, "taker_buy_quote": 50.639782}, {"ts": 1775233440000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233500000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 1500.0, "quote_volume": 30.42, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775233560000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 1173.9, "quote_volume": 23.818431, "trades": 1, "taker_buy_quote": 23.818431}, {"ts": 1775233620000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233680000, "open": 0.0203, "high": 0.0203, "low": 0.02028, "close": 0.02028, "volume": 4945.0, "quote_volume": 100.333584, "trades": 2, "taker_buy_quote": 49.71876}, {"ts": 1775233740000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233800000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 246.3, "quote_volume": 4.99989, "trades": 1, "taker_buy_quote": 4.99989}, {"ts": 1775233860000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233920000, "open": 0.02027, "high": 0.02027, "low": 0.02024, "close": 0.02026, "volume": 23823.6, "quote_volume": 482.686798, "trades": 15, "taker_buy_quote": 220.486453}, {"ts": 1775233980000, "open": 0.02025, "high": 0.02025, "low": 0.02019, "close": 0.02019, "volume": 146884.6, "quote_volume": 2969.244205, "trades": 29, "taker_buy_quote": 806.11005}, {"ts": 1775234040000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 5400.0, "quote_volume": 109.026, "trades": 1, "taker_buy_quote": 109.026}, {"ts": 1775234100000, "open": 0.02021, "high": 0.02023, "low": 0.02021, "close": 0.02023, "volume": 3600.0, "quote_volume": 72.792, "trades": 2, "taker_buy_quote": 36.414}, {"ts": 1775234160000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234220000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 872.8, "quote_volume": 17.648016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775234280000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234340000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 1800.0, "quote_volume": 36.414, "trades": 1, "taker_buy_quote": 36.414}, {"ts": 1775234400000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 3445.0, "quote_volume": 69.62345, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775234460000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 15748.8, "quote_volume": 318.283248, "trades": 4, "taker_buy_quote": 209.149248}, {"ts": 1775234520000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 9704.2, "quote_volume": 196.111744, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775234580000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 2000.0, "quote_volume": 40.38, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775234640000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234700000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 5000.0, "quote_volume": 101.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775234760000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 9087.8, "quote_volume": 183.57356, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775234820000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234880000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 3232.9, "quote_volume": 65.262091, "trades": 2, "taker_buy_quote": 65.262091}, {"ts": 1775234940000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 297.2, "quote_volume": 6.000468, "trades": 1, "taker_buy_quote": 6.000468}, {"ts": 1775235000000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 11480.0, "quote_volume": 231.6664, "trades": 3, "taker_buy_quote": 122.6944}, {"ts": 1775235060000, "open": 0.02018, "high": 0.02018, "low": 0.02016, "close": 0.02017, "volume": 35448.8, "quote_volume": 714.919578, "trades": 7, "taker_buy_quote": 373.167258}, {"ts": 1775235120000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 4189.1, "quote_volume": 84.483915, "trades": 2, "taker_buy_quote": 20.627712}, {"ts": 1775235180000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235240000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 20973.6, "quote_volume": 422.827776, "trades": 4, "taker_buy_quote": 138.362112}, {"ts": 1775235300000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235360000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 21839.9, "quote_volume": 440.625583, "trades": 8, "taker_buy_quote": 331.653583}, {"ts": 1775235420000, "open": 0.02017, "high": 0.0202, "low": 0.02017, "close": 0.02019, "volume": 41856.1, "quote_volume": 844.908098, "trades": 11, "taker_buy_quote": 408.804098}, {"ts": 1775235480000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 5400.0, "quote_volume": 109.026, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775235540000, "open": 0.02018, "high": 0.02018, "low": 0.02017, "close": 0.02017, "volume": 24557.8, "quote_volume": 495.486467, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775235600000, "open": 0.02018, "high": 0.0202, "low": 0.02018, "close": 0.0202, "volume": 4038.1, "quote_volume": 81.53362, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775235660000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235720000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 2196.0, "quote_volume": 44.3592, "trades": 1, "taker_buy_quote": 44.3592}, {"ts": 1775235780000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235840000, "open": 0.02019, "high": 0.02022, "low": 0.02019, "close": 0.02022, "volume": 7995.1, "quote_volume": 161.563358, "trades": 4, "taker_buy_quote": 43.99964}, {"ts": 1775235900000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235960000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236020000, "open": 0.02022, "high": 0.02024, "low": 0.02022, "close": 0.02024, "volume": 20862.5, "quote_volume": 422.217196, "trades": 7, "taker_buy_quote": 312.921196}, {"ts": 1775236080000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02026, "volume": 10862.5, "quote_volume": 220.058055, "trades": 4, "taker_buy_quote": 187.26318}, {"ts": 1775236140000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 5400.0, "quote_volume": 109.404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775236200000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236260000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236320000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 493.5, "quote_volume": 9.99831, "trades": 1, "taker_buy_quote": 9.99831}, {"ts": 1775236380000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236440000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 526.9, "quote_volume": 10.669725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775236500000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 336.2, "quote_volume": 6.804688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775236560000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236620000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236680000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236740000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 11471.1, "quote_volume": 231.82422, "trades": 5, "taker_buy_quote": 231.82422}, {"ts": 1775236800000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 4941.3, "quote_volume": 100.011912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775236860000, "open": 0.02024, "high": 0.02027, "low": 0.02024, "close": 0.02027, "volume": 43011.9, "quote_volume": 871.150856, "trades": 7, "taker_buy_quote": 818.286}, {"ts": 1775236920000, "open": 0.02027, "high": 0.02034, "low": 0.02026, "close": 0.02034, "volume": 119318.1, "quote_volume": 2422.685265, "trades": 21, "taker_buy_quote": 2009.061924}, {"ts": 1775236980000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 4230.0, "quote_volume": 85.9959, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775237040000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 7108.3, "quote_volume": 144.604556, "trades": 4, "taker_buy_quote": 144.604556}, {"ts": 1775237100000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 17485.0, "quote_volume": 355.887514, "trades": 6, "taker_buy_quote": 245.997514}, {"ts": 1775237160000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 6856.9, "quote_volume": 139.574581, "trades": 2, "taker_buy_quote": 139.574581}, {"ts": 1775237220000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 14333.0, "quote_volume": 291.702387, "trades": 9, "taker_buy_quote": 102.823862}, {"ts": 1775237280000, "open": 0.02035, "high": 0.02035, "low": 0.0203, "close": 0.02032, "volume": 27714.9, "quote_volume": 563.036251, "trades": 7, "taker_buy_quote": 129.648615}, {"ts": 1775237340000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237400000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 3881.5, "quote_volume": 78.678005, "trades": 1, "taker_buy_quote": 78.678005}, {"ts": 1775237460000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237520000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237580000, "open": 0.02029, "high": 0.02032, "low": 0.02029, "close": 0.0203, "volume": 20244.8, "quote_volume": 411.138252, "trades": 5, "taker_buy_quote": 411.138252}, {"ts": 1775237640000, "open": 0.02031, "high": 0.02031, "low": 0.0203, "close": 0.0203, "volume": 16200.0, "quote_volume": 328.914, "trades": 3, "taker_buy_quote": 219.294}, {"ts": 1775237700000, "open": 0.02032, "high": 0.02032, "low": 0.02032, "close": 0.02032, "volume": 3881.5, "quote_volume": 78.87208, "trades": 1, "taker_buy_quote": 78.87208}, {"ts": 1775237760000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 3994.2, "quote_volume": 81.122202, "trades": 3, "taker_buy_quote": 41.12775}, {"ts": 1775237820000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237880000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.02031, "volume": 1324.8, "quote_volume": 26.903273, "trades": 2, "taker_buy_quote": 19.970823}, {"ts": 1775237940000, "open": 0.0203, "high": 0.0203, "low": 0.02029, "close": 0.02029, "volume": 5079.4, "quote_volume": 103.062537, "trades": 4, "taker_buy_quote": 10.000941}, {"ts": 1775238000000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238060000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 3347.2, "quote_volume": 67.847744, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775238120000, "open": 0.02026, "high": 0.02026, "low": 0.02023, "close": 0.02026, "volume": 52846.7, "quote_volume": 1070.161059, "trades": 20, "taker_buy_quote": 545.266149}, {"ts": 1775238180000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238240000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238300000, "open": 0.02024, "high": 0.02024, "low": 0.02023, "close": 0.02023, "volume": 5874.4, "quote_volume": 118.860228, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775238360000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238420000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238480000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238540000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 2684.3, "quote_volume": 54.196017, "trades": 1, "taker_buy_quote": 54.196017}, {"ts": 1775238600000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238660000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 4956.1, "quote_volume": 100.014098, "trades": 1, "taker_buy_quote": 100.014098}, {"ts": 1775238720000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 1982.8, "quote_volume": 39.993076, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775238780000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 11856.8, "quote_volume": 239.255224, "trades": 3, "taker_buy_quote": 239.255224}, {"ts": 1775238840000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238900000, "open": 0.02019, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 10016.8, "quote_volume": 202.193024, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775238960000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239020000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239080000, "open": 0.02019, "high": 0.02021, "low": 0.02018, "close": 0.02018, "volume": 68447.5, "quote_volume": 1381.918247, "trades": 15, "taker_buy_quote": 600.791778}, {"ts": 1775239140000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 249.8, "quote_volume": 5.040964, "trades": 1, "taker_buy_quote": 5.040964}, {"ts": 1775239200000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 1617.6, "quote_volume": 32.659344, "trades": 1, "taker_buy_quote": 32.659344}, {"ts": 1775239260000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 6257.0, "quote_volume": 126.20369, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775239320000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02014, "volume": 12606.5, "quote_volume": 254.000975, "trades": 6, "taker_buy_quote": 40.28}, {"ts": 1775239380000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 258.3, "quote_volume": 5.199579, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775239440000, "open": 0.02013, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 16346.1, "quote_volume": 329.050093, "trades": 6, "taker_buy_quote": 112.018498}, {"ts": 1775239500000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239560000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 554.8, "quote_volume": 11.173672, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775239620000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239680000, "open": 0.02014, "high": 0.02015, "low": 0.02013, "close": 0.02015, "volume": 16608.5, "quote_volume": 334.583955, "trades": 5, "taker_buy_quote": 49.2063}, {"ts": 1775239740000, "open": 0.02014, "high": 0.02017, "low": 0.02014, "close": 0.02017, "volume": 12059.2, "quote_volume": 243.15371, "trades": 4, "taker_buy_quote": 5.998655}, {"ts": 1775239800000, "open": 0.02015, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 17736.8, "quote_volume": 357.329979, "trades": 5, "taker_buy_quote": 182.982405}, {"ts": 1775239860000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 8903.7, "quote_volume": 179.231481, "trades": 3, "taker_buy_quote": 108.702}, {"ts": 1775239920000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 2442.0, "quote_volume": 49.13304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775239980000, "open": 0.02013, "high": 0.02013, "low": 0.02004, "close": 0.0201, "volume": 343822.3, "quote_volume": 6904.746481, "trades": 54, "taker_buy_quote": 929.788508}, {"ts": 1775240040000, "open": 0.02011, "high": 0.02011, "low": 0.02001, "close": 0.02006, "volume": 384230.9, "quote_volume": 7708.95584, "trades": 96, "taker_buy_quote": 2107.448689}, {"ts": 1775240100000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 39540.0, "quote_volume": 794.056015, "trades": 11, "taker_buy_quote": 794.056015}, {"ts": 1775240160000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02011, "volume": 26381.5, "quote_volume": 530.606017, "trades": 7, "taker_buy_quote": 530.606017}, {"ts": 1775240220000, "open": 0.02011, "high": 0.02012, "low": 0.02011, "close": 0.02012, "volume": 14867.3, "quote_volume": 299.085116, "trades": 3, "taker_buy_quote": 190.437116}, {"ts": 1775240280000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 685.8, "quote_volume": 13.791438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775240340000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240400000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 682.1, "quote_volume": 13.723852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775240460000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240520000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 26984.7, "quote_volume": 542.662317, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775240580000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 10528.0, "quote_volume": 211.628173, "trades": 5, "taker_buy_quote": 140.71809}, {"ts": 1775240640000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240700000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 5400.0, "quote_volume": 108.54, "trades": 1, "taker_buy_quote": 108.54}, {"ts": 1775240760000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 4975.8, "quote_volume": 100.01358, "trades": 1, "taker_buy_quote": 100.01358}, {"ts": 1775240820000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 8741.0, "quote_volume": 175.78151, "trades": 2, "taker_buy_quote": 175.78151}, {"ts": 1775240880000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 2672.1, "quote_volume": 53.70921, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775240940000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 7048.9, "quote_volume": 141.673035, "trades": 2, "taker_buy_quote": 19.798695}, {"ts": 1775241000000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 4980.8, "quote_volume": 100.014464, "trades": 1, "taker_buy_quote": 100.014464}, {"ts": 1775241060000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241120000, "open": 0.02007, "high": 0.0201, "low": 0.02007, "close": 0.0201, "volume": 16634.1, "quote_volume": 334.215953, "trades": 4, "taker_buy_quote": 317.040047}, {"ts": 1775241180000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241240000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241300000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241360000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241420000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241480000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 5400.0, "quote_volume": 108.54, "trades": 1, "taker_buy_quote": 108.54}, {"ts": 1775241540000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241600000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241660000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 33063.2, "quote_volume": 664.62432, "trades": 10, "taker_buy_quote": 271.8324}, {"ts": 1775241720000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 5879.4, "quote_volume": 118.180734, "trades": 2, "taker_buy_quote": 118.180734}, {"ts": 1775241780000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 248.7, "quote_volume": 4.99887, "trades": 1, "taker_buy_quote": 4.99887}, {"ts": 1775241840000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 745.9, "quote_volume": 14.99259, "trades": 1, "taker_buy_quote": 14.99259}, {"ts": 1775241900000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241960000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242020000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242080000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242140000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242200000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 11351.2, "quote_volume": 228.153608, "trades": 4, "taker_buy_quote": 108.54}, {"ts": 1775242260000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242320000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242380000, "open": 0.02012, "high": 0.02014, "low": 0.02012, "close": 0.02014, "volume": 21500.0, "quote_volume": 432.817252, "trades": 5, "taker_buy_quote": 432.817252}, {"ts": 1775242440000, "open": 0.02011, "high": 0.02012, "low": 0.02011, "close": 0.02012, "volume": 7775.7, "quote_volume": 156.393084, "trades": 2, "taker_buy_quote": 47.799084}, {"ts": 1775242500000, "open": 0.02011, "high": 0.02013, "low": 0.02011, "close": 0.02012, "volume": 15462.8, "quote_volume": 311.11065, "trades": 4, "taker_buy_quote": 46.039323}, {"ts": 1775242560000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.0201, "volume": 33771.9, "quote_volume": 678.649437, "trades": 13, "taker_buy_quote": 115.5348}, {"ts": 1775242620000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 10800.0, "quote_volume": 217.188, "trades": 2, "taker_buy_quote": 108.594}, {"ts": 1775242680000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242740000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242800000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 14681.5, "quote_volume": 295.09815, "trades": 4, "taker_buy_quote": 108.54}, {"ts": 1775242860000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 6915.2, "quote_volume": 138.980368, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775242920000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 13328.0, "quote_volume": 267.68024, "trades": 4, "taker_buy_quote": 267.68024}, {"ts": 1775242980000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243040000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 341.3, "quote_volume": 6.843065, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775243100000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 1994.8, "quote_volume": 39.99574, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775243160000, "open": 0.02005, "high": 0.02005, "low": 0.02003, "close": 0.02004, "volume": 26141.3, "quote_volume": 523.785885, "trades": 12, "taker_buy_quote": 7.454766}, {"ts": 1775243220000, "open": 0.02005, "high": 0.02005, "low": 0.02, "close": 0.02002, "volume": 496249.5, "quote_volume": 9930.774752, "trades": 59, "taker_buy_quote": 1931.3361}, {"ts": 1775243280000, "open": 0.02002, "high": 0.02005, "low": 0.02, "close": 0.02004, "volume": 332148.3, "quote_volume": 6644.954144, "trades": 32, "taker_buy_quote": 1013.790725}, {"ts": 1775243340000, "open": 0.02005, "high": 0.02009, "low": 0.02, "close": 0.02005, "volume": 532695.9, "quote_volume": 10666.677147, "trades": 79, "taker_buy_quote": 2724.183108}, {"ts": 1775243400000, "open": 0.02001, "high": 0.02002, "low": 0.01995, "close": 0.02001, "volume": 270048.2, "quote_volume": 5398.977895, "trades": 37, "taker_buy_quote": 924.10781}, {"ts": 1775243460000, "open": 0.02001, "high": 0.02002, "low": 0.01998, "close": 0.01999, "volume": 74855.0, "quote_volume": 1496.428327, "trades": 21, "taker_buy_quote": 688.016381}, {"ts": 1775243520000, "open": 0.01999, "high": 0.01999, "low": 0.01997, "close": 0.01997, "volume": 70853.9, "quote_volume": 1415.65046, "trades": 16, "taker_buy_quote": 677.077118}, {"ts": 1775243580000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 20320.7, "quote_volume": 405.990678, "trades": 5, "taker_buy_quote": 298.098678}, {"ts": 1775243640000, "open": 0.01999, "high": 0.02006, "low": 0.01999, "close": 0.02004, "volume": 127180.6, "quote_volume": 2547.633683, "trades": 25, "taker_buy_quote": 2547.633683}, {"ts": 1775243700000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243760000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243820000, "open": 0.02004, "high": 0.02005, "low": 0.02003, "close": 0.02004, "volume": 60227.3, "quote_volume": 1206.961237, "trades": 13, "taker_buy_quote": 618.619532}, {"ts": 1775243880000, "open": 0.02004, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 33292.9, "quote_volume": 666.812322, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775243940000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244000000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244060000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244120000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 4378.5, "quote_volume": 87.57, "trades": 2, "taker_buy_quote": 9.94}, {"ts": 1775244180000, "open": 0.02001, "high": 0.02002, "low": 0.02, "close": 0.02002, "volume": 32590.8, "quote_volume": 652.27488, "trades": 9, "taker_buy_quote": 396.13688}, {"ts": 1775244240000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244300000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 1524.3, "quote_volume": 30.501243, "trades": 1, "taker_buy_quote": 30.501243}, {"ts": 1775244360000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 10394.0, "quote_volume": 207.907352, "trades": 4, "taker_buy_quote": 54.731352}, {"ts": 1775244420000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 6625.1, "quote_volume": 132.556, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775244480000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 10800.0, "quote_volume": 216.108, "trades": 2, "taker_buy_quote": 108.054}, {"ts": 1775244540000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 12798.8, "quote_volume": 256.084, "trades": 4, "taker_buy_quote": 108.054}, {"ts": 1775244600000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 12188.2, "quote_volume": 243.764, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775244660000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244720000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 5400.0, "quote_volume": 107.946, "trades": 1, "taker_buy_quote": 107.946}, {"ts": 1775244780000, "open": 0.02001, "high": 0.02004, "low": 0.02001, "close": 0.02004, "volume": 59464.8, "quote_volume": 1190.133498, "trades": 6, "taker_buy_quote": 1190.133498}, {"ts": 1775244840000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244900000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244960000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 3503.7, "quote_volume": 70.319259, "trades": 2, "taker_buy_quote": 70.319259}, {"ts": 1775245020000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245080000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245140000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245200000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 18885.6, "quote_volume": 379.368662, "trades": 9, "taker_buy_quote": 149.940862}, {"ts": 1775245260000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 5400.0, "quote_volume": 108.432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775245320000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 9281.5, "quote_volume": 186.279705, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775245380000, "open": 0.02006, "high": 0.02008, "low": 0.02006, "close": 0.02008, "volume": 3166.0, "quote_volume": 63.53328, "trades": 2, "taker_buy_quote": 23.41328}, {"ts": 1775245440000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245500000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245560000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245620000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 16200.0, "quote_volume": 325.242, "trades": 3, "taker_buy_quote": 108.378}, {"ts": 1775245680000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245740000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245800000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 3433.3, "quote_volume": 68.958664, "trades": 2, "taker_buy_quote": 36.162}, {"ts": 1775245860000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245920000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245980000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246040000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 647.0, "quote_volume": 12.99823, "trades": 1, "taker_buy_quote": 12.99823}, {"ts": 1775246100000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246160000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246220000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 5400.0, "quote_volume": 108.432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775246280000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 398.6, "quote_volume": 7.999902, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775246340000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246400000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 5400.0, "quote_volume": 108.378, "trades": 1, "taker_buy_quote": 108.378}, {"ts": 1775246460000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 26353.0, "quote_volume": 529.53977, "trades": 7, "taker_buy_quote": 203.97377}, {"ts": 1775246520000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 16209.8, "quote_volume": 325.444133, "trades": 6, "taker_buy_quote": 217.012133}, {"ts": 1775246580000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 895.8, "quote_volume": 17.996622, "trades": 3, "taker_buy_quote": 17.996622}, {"ts": 1775246640000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 572.4, "quote_volume": 11.510964, "trades": 2, "taker_buy_quote": 11.510964}, {"ts": 1775246700000, "open": 0.02011, "high": 0.02012, "low": 0.02011, "close": 0.02012, "volume": 605.9, "quote_volume": 12.187511, "trades": 2, "taker_buy_quote": 12.187511}, {"ts": 1775246760000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246820000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246880000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246940000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 5972.4, "quote_volume": 120.164688, "trades": 3, "taker_buy_quote": 11.516688}, {"ts": 1775247000000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 598.8, "quote_volume": 12.032755, "trades": 2, "taker_buy_quote": 5.75463}, {"ts": 1775247060000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247120000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247180000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 5815.8, "quote_volume": 116.781264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775247240000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247300000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247360000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 5400.0, "quote_volume": 108.324, "trades": 1, "taker_buy_quote": 108.324}, {"ts": 1775247420000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247480000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247540000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247600000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 5661.5, "quote_volume": 113.626305, "trades": 1, "taker_buy_quote": 113.626305}, {"ts": 1775247660000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 572.6, "quote_volume": 11.492082, "trades": 2, "taker_buy_quote": 11.492082}, {"ts": 1775247720000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 4946.0, "quote_volume": 99.243349, "trades": 5, "taker_buy_quote": 53.364123}, {"ts": 1775247780000, "open": 0.02007, "high": 0.0201, "low": 0.02005, "close": 0.02007, "volume": 78632.0, "quote_volume": 1578.647217, "trades": 35, "taker_buy_quote": 877.141335}, {"ts": 1775247840000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02008, "volume": 31302.2, "quote_volume": 628.491587, "trades": 14, "taker_buy_quote": 518.648477}, {"ts": 1775247900000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 858.9, "quote_volume": 17.246712, "trades": 3, "taker_buy_quote": 17.246712}, {"ts": 1775247960000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 858.9, "quote_volume": 17.246712, "trades": 3, "taker_buy_quote": 17.246712}, {"ts": 1775248020000, "open": 0.02008, "high": 0.02008, "low": 0.02001, "close": 0.02005, "volume": 145978.9, "quote_volume": 2924.740272, "trades": 22, "taker_buy_quote": 77.658229}, {"ts": 1775248080000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248140000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 502.4, "quote_volume": 10.068096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248200000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 15385.1, "quote_volume": 308.163553, "trades": 3, "taker_buy_quote": 108.162}, {"ts": 1775248260000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248320000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 5400.0, "quote_volume": 108.108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248380000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 19336.7, "quote_volume": 387.120734, "trades": 8, "taker_buy_quote": 306.592286}, {"ts": 1775248440000, "open": 0.02002, "high": 0.02006, "low": 0.02002, "close": 0.02006, "volume": 23395.4, "quote_volume": 468.84777, "trades": 6, "taker_buy_quote": 374.334075}, {"ts": 1775248500000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 7424.9, "quote_volume": 148.869245, "trades": 2, "taker_buy_quote": 148.869245}, {"ts": 1775248560000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 5400.0, "quote_volume": 108.324, "trades": 1, "taker_buy_quote": 108.324}, {"ts": 1775248620000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248680000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 15127.1, "quote_volume": 303.449626, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775248740000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 10800.0, "quote_volume": 216.486, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775248800000, "open": 0.02004, "high": 0.02006, "low": 0.02003, "close": 0.02003, "volume": 71641.0, "quote_volume": 1436.098746, "trades": 15, "taker_buy_quote": 652.79191}, {"ts": 1775248860000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 28195.2, "quote_volume": 564.585661, "trades": 6, "taker_buy_quote": 185.908445}, {"ts": 1775248920000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248980000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249040000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249100000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249160000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 38749.1, "quote_volume": 776.21287, "trades": 5, "taker_buy_quote": 490.887228}, {"ts": 1775249220000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249280000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249340000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249400000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 7455.7, "quote_volume": 149.337671, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775249460000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 9127.9, "quote_volume": 182.740558, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775249520000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249580000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 2467.7, "quote_volume": 49.397316, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775249640000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 1002.0, "quote_volume": 20.06004, "trades": 1, "taker_buy_quote": 20.06004}, {"ts": 1775249700000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249760000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249820000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249880000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249940000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250000000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 38999.2, "quote_volume": 780.373992, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775250060000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 526.9, "quote_volume": 10.538, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775250120000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250180000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250240000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 12540.3, "quote_volume": 250.698776, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775250300000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2494.2, "quote_volume": 49.834116, "trades": 1, "taker_buy_quote": 49.834116}, {"ts": 1775250360000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 3215.2, "quote_volume": 64.24279, "trades": 3, "taker_buy_quote": 64.24279}, {"ts": 1775250420000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250480000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250540000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250600000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250660000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250720000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250780000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250840000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 5400.0, "quote_volume": 107.946, "trades": 1, "taker_buy_quote": 107.946}, {"ts": 1775250900000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250960000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251020000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251080000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251140000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251200000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 15452.9, "quote_volume": 308.903471, "trades": 3, "taker_buy_quote": 308.903471}, {"ts": 1775251260000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 570.7, "quote_volume": 11.408293, "trades": 1, "taker_buy_quote": 11.408293}, {"ts": 1775251320000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251380000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2254.0, "quote_volume": 45.03492, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775251440000, "open": 0.01997, "high": 0.02002, "low": 0.01996, "close": 0.02002, "volume": 39376.3, "quote_volume": 786.520409, "trades": 9, "taker_buy_quote": 229.539481}, {"ts": 1775251500000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251560000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251620000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1556.5, "quote_volume": 31.13, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775251680000, "open": 0.02002, "high": 0.02002, "low": 0.01999, "close": 0.01999, "volume": 9939.8, "quote_volume": 198.851992, "trades": 4, "taker_buy_quote": 51.89184}, {"ts": 1775251740000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 2706.0, "quote_volume": 54.1296, "trades": 2, "taker_buy_quote": 54.1296}, {"ts": 1775251800000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 5673.7, "quote_volume": 113.544163, "trades": 5, "taker_buy_quote": 113.544163}, {"ts": 1775251860000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251920000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252040000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252100000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 646.0, "quote_volume": 12.93938, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252160000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 2493.7, "quote_volume": 49.998685, "trades": 1, "taker_buy_quote": 49.998685}, {"ts": 1775252220000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 3881.5, "quote_volume": 77.746445, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252280000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 318.7, "quote_volume": 6.377187, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252340000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252400000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252460000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252520000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252580000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 9925.0, "quote_volume": 198.85204, "trades": 4, "taker_buy_quote": 198.85204}, {"ts": 1775252640000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252700000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252760000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 5000.0, "quote_volume": 100.166413, "trades": 2, "taker_buy_quote": 100.166413}, {"ts": 1775252820000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 8044.4, "quote_volume": 161.209776, "trades": 4, "taker_buy_quote": 161.209776}, {"ts": 1775252880000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252940000, "open": 0.02004, "high": 0.02007, "low": 0.02004, "close": 0.02007, "volume": 14806.4, "quote_volume": 296.954537, "trades": 17, "taker_buy_quote": 296.954537}, {"ts": 1775253000000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02009, "volume": 4176.8, "quote_volume": 83.85207, "trades": 5, "taker_buy_quote": 83.85207}, {"ts": 1775253060000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253120000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253180000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253300000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253360000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253420000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253480000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253540000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 0.02008, "high": 0.02008, "low": 0.02005, "close": 0.02006, "volume": 51388.6, "quote_volume": 1031.024097, "trades": 22, "taker_buy_quote": 372.816682}, {"ts": 1775253660000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253720000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 4894.7, "quote_volume": 98.050459, "trades": 2, "taker_buy_quote": 98.050459}, {"ts": 1775253780000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253840000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 1167.0, "quote_volume": 23.39835, "trades": 1, "taker_buy_quote": 23.39835}, {"ts": 1775253900000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253960000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254020000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254080000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 392.3, "quote_volume": 7.861692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254140000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254200000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 2148.1, "quote_volume": 43.026443, "trades": 1, "taker_buy_quote": 43.026443}, {"ts": 1775254260000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254320000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254380000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254440000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254500000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254560000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 857.0, "quote_volume": 17.15714, "trades": 1, "taker_buy_quote": 17.15714}, {"ts": 1775254620000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254680000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254740000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 924.0, "quote_volume": 18.49848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254800000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254860000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254920000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254980000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255040000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255100000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 29770.0, "quote_volume": 595.790913, "trades": 10, "taker_buy_quote": 227.900838}, {"ts": 1775255160000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255220000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 5625.0, "quote_volume": 112.55625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775255280000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255340000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 25810.6, "quote_volume": 515.953894, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775255400000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255460000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255520000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255580000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255640000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255700000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 32619.0, "quote_volume": 650.951139, "trades": 11, "taker_buy_quote": 56.208987}, {"ts": 1775255760000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255820000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255880000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 5625.2, "quote_volume": 112.18736, "trades": 4, "taker_buy_quote": 89.28077}, {"ts": 1775255940000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256000000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256060000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256120000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 5625.0, "quote_volume": 112.1625, "trades": 1, "taker_buy_quote": 112.1625}, {"ts": 1775256180000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 4496.0, "quote_volume": 89.6952, "trades": 1, "taker_buy_quote": 89.6952}, {"ts": 1775256240000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256300000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256360000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 7110.2, "quote_volume": 141.84849, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775256420000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 27046.3, "quote_volume": 539.032759, "trades": 10, "taker_buy_quote": 208.316332}, {"ts": 1775256480000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256540000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256600000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 13955.0, "quote_volume": 278.2627, "trades": 5, "taker_buy_quote": 278.2627}, {"ts": 1775256660000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256720000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256780000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256840000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256900000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256960000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257020000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257080000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257140000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257200000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 7797.8, "quote_volume": 155.332176, "trades": 3, "taker_buy_quote": 37.82808}, {"ts": 1775257260000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 6614.8, "quote_volume": 131.692285, "trades": 3, "taker_buy_quote": 16.68217}, {"ts": 1775257320000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 5357.9, "quote_volume": 106.62221, "trades": 4, "taker_buy_quote": 48.56993}, {"ts": 1775257380000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257440000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1500.0, "quote_volume": 29.85, "trades": 1, "taker_buy_quote": 29.85}, {"ts": 1775257500000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257560000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257620000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257740000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01987, "volume": 32108.8, "quote_volume": 638.195113, "trades": 9, "taker_buy_quote": 108.332848}, {"ts": 1775257800000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 15766.9, "quote_volume": 313.332506, "trades": 5, "taker_buy_quote": 199.644314}, {"ts": 1775257860000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1225.6, "quote_volume": 24.364928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775257920000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 2451.2, "quote_volume": 48.729856, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775257980000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258040000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 319.9, "quote_volume": 6.359612, "trades": 1, "taker_buy_quote": 6.359612}, {"ts": 1775258100000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258160000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258220000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258280000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258340000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 5405.8, "quote_volume": 107.403182, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775258400000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258460000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 803.4, "quote_volume": 15.966562, "trades": 2, "taker_buy_quote": 15.966562}, {"ts": 1775258520000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258580000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 729.1, "quote_volume": 14.472635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775258640000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 5243.7, "quote_volume": 104.087445, "trades": 1, "taker_buy_quote": 104.087445}, {"ts": 1775258700000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258760000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 14554.8, "quote_volume": 288.767232, "trades": 6, "taker_buy_quote": 74.731328}, {"ts": 1775258820000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 255.3, "quote_volume": 5.065152, "trades": 1, "taker_buy_quote": 5.065152}, {"ts": 1775258880000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258940000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259000000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259060000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 4028.1, "quote_volume": 79.958066, "trades": 2, "taker_buy_quote": 79.958066}, {"ts": 1775259120000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 2015.8, "quote_volume": 39.993472, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775259180000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 3932.9, "quote_volume": 78.068065, "trades": 1, "taker_buy_quote": 78.068065}, {"ts": 1775259240000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1007.9, "quote_volume": 19.996736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775259300000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259360000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 5625.0, "quote_volume": 111.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775259420000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 11108.0, "quote_volume": 220.43755, "trades": 2, "taker_buy_quote": 108.83755}, {"ts": 1775259480000, "open": 0.01985, "high": 0.01987, "low": 0.01985, "close": 0.01985, "volume": 16977.0, "quote_volume": 337.166493, "trades": 6, "taker_buy_quote": 312.838333}, {"ts": 1775259540000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259600000, "open": 0.01987, "high": 0.0199, "low": 0.01986, "close": 0.0199, "volume": 57402.8, "quote_volume": 1141.651417, "trades": 18, "taker_buy_quote": 571.526252}, {"ts": 1775259660000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 2406.8, "quote_volume": 47.89532, "trades": 2, "taker_buy_quote": 47.89532}, {"ts": 1775259720000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259780000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259840000, "open": 0.0199, "high": 0.0199, "low": 0.01985, "close": 0.0199, "volume": 431906.3, "quote_volume": 8580.129501, "trades": 38, "taker_buy_quote": 6521.091568}, {"ts": 1775259900000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 9608.9, "quote_volume": 191.166818, "trades": 2, "taker_buy_quote": 191.166818}, {"ts": 1775259960000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260020000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260080000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260140000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260200000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260260000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260320000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260380000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260440000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1500.0, "quote_volume": 29.835, "trades": 1, "taker_buy_quote": 29.835}, {"ts": 1775260500000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5435.9, "quote_volume": 108.065692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775260560000, "open": 0.01988, "high": 0.01992, "low": 0.01988, "close": 0.01992, "volume": 43894.5, "quote_volume": 873.6268, "trades": 11, "taker_buy_quote": 873.6268}, {"ts": 1775260620000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260680000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260740000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260800000, "open": 0.0199, "high": 0.01993, "low": 0.01989, "close": 0.01989, "volume": 17395.1, "quote_volume": 346.225971, "trades": 5, "taker_buy_quote": 118.131744}, {"ts": 1775260860000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 504.0, "quote_volume": 10.02456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775260920000, "open": 0.01989, "high": 0.01989, "low": 0.01984, "close": 0.01984, "volume": 78903.4, "quote_volume": 1568.453415, "trades": 13, "taker_buy_quote": 181.47648}, {"ts": 1775260980000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 19300.5, "quote_volume": 382.897665, "trades": 4, "taker_buy_quote": 111.6}, {"ts": 1775261040000, "open": 0.01987, "high": 0.01993, "low": 0.01987, "close": 0.01991, "volume": 68662.8, "quote_volume": 1366.80347, "trades": 23, "taker_buy_quote": 1210.195392}, {"ts": 1775261100000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 5625.0, "quote_volume": 111.9375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775261160000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 328.0, "quote_volume": 6.52392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775261220000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261280000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01992, "volume": 4411.0, "quote_volume": 87.833136, "trades": 2, "taker_buy_quote": 33.81408}, {"ts": 1775261340000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1359.3, "quote_volume": 27.118035, "trades": 1, "taker_buy_quote": 27.118035}, {"ts": 1775261400000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1334.9, "quote_volume": 26.617906, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775261460000, "open": 0.01995, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 2408.9, "quote_volume": 48.078651, "trades": 2, "taker_buy_quote": 21.064356}, {"ts": 1775261520000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261580000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 13351.3, "quote_volume": 266.520991, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775261640000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 34250.0, "quote_volume": 684.096324, "trades": 8, "taker_buy_quote": 459.433824}, {"ts": 1775261700000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261760000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 1500.0, "quote_volume": 29.97, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775261820000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775261880000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 41231.9, "quote_volume": 824.290713, "trades": 7, "taker_buy_quote": 824.290713}, {"ts": 1775261940000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262000000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 5625.0, "quote_volume": 112.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775262060000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262120000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262180000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262240000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262300000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262360000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02002, "volume": 7718.3, "quote_volume": 154.476451, "trades": 7, "taker_buy_quote": 57.843915}, {"ts": 1775262420000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262480000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262540000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262600000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 2236.6, "quote_volume": 44.732, "trades": 3, "taker_buy_quote": 10.682}, {"ts": 1775262660000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262720000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775262780000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 278.6, "quote_volume": 5.555284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775262840000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 2008.8, "quote_volume": 39.995208, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775262900000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 617.7, "quote_volume": 12.310761, "trades": 1, "taker_buy_quote": 12.310761}, {"ts": 1775262960000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 3334.3, "quote_volume": 66.385913, "trades": 2, "taker_buy_quote": 6.379164}, {"ts": 1775263020000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 3216.6, "quote_volume": 63.995272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775263080000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1704.6, "quote_volume": 33.938586, "trades": 1, "taker_buy_quote": 33.938586}, {"ts": 1775263140000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 5625.0, "quote_volume": 112.1625, "trades": 1, "taker_buy_quote": 112.1625}, {"ts": 1775263200000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1554.6, "quote_volume": 30.998724, "trades": 1, "taker_buy_quote": 30.998724}, {"ts": 1775263260000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263320000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263380000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 19906.5, "quote_volume": 397.039096, "trades": 5, "taker_buy_quote": 397.039096}, {"ts": 1775263440000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263500000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263560000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263620000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263680000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 2003.8, "quote_volume": 39.995848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775263740000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263800000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263860000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263920000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 6217.2, "quote_volume": 124.03314, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775263980000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264040000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 20185.6, "quote_volume": 403.566394, "trades": 4, "taker_buy_quote": 212.503973}, {"ts": 1775264100000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264160000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264220000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264280000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264340000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 5931.5, "quote_volume": 118.686115, "trades": 4, "taker_buy_quote": 112.286115}, {"ts": 1775264400000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 9801.6, "quote_volume": 195.987034, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775264460000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264520000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264580000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264640000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264700000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264760000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264820000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264880000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 3510.6, "quote_volume": 70.247106, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775264940000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265000000, "open": 0.02, "high": 0.02003, "low": 0.02, "close": 0.02002, "volume": 17327.9, "quote_volume": 346.843779, "trades": 6, "taker_buy_quote": 234.231279}, {"ts": 1775265060000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 4050.8, "quote_volume": 81.137524, "trades": 2, "taker_buy_quote": 81.137524}, {"ts": 1775265120000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265180000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 2024.8, "quote_volume": 40.556744, "trades": 2, "taker_buy_quote": 40.556744}, {"ts": 1775265240000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 4511.6, "quote_volume": 90.336834, "trades": 2, "taker_buy_quote": 29.247806}, {"ts": 1775265300000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265360000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265420000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 9557.9, "quote_volume": 191.062421, "trades": 2, "taker_buy_quote": 191.062421}, {"ts": 1775265480000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 594.2, "quote_volume": 11.884, "trades": 1, "taker_buy_quote": 11.884}, {"ts": 1775265540000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265600000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265660000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265720000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 11550.3, "quote_volume": 231.352509, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775265780000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265840000, "open": 0.02004, "high": 0.02048, "low": 0.02003, "close": 0.02022, "volume": 1418512.1, "quote_volume": 28641.774974, "trades": 320, "taker_buy_quote": 18932.296817}, {"ts": 1775265900000, "open": 0.02019, "high": 0.02019, "low": 0.02011, "close": 0.02012, "volume": 97187.6, "quote_volume": 1957.532253, "trades": 74, "taker_buy_quote": 269.865719}, {"ts": 1775265960000, "open": 0.02009, "high": 0.02009, "low": 0.02005, "close": 0.02005, "volume": 41803.6, "quote_volume": 838.840232, "trades": 14, "taker_buy_quote": 318.832025}, {"ts": 1775266020000, "open": 0.02006, "high": 0.02008, "low": 0.02006, "close": 0.02008, "volume": 3477.2, "quote_volume": 69.782474, "trades": 3, "taker_buy_quote": 39.821106}, {"ts": 1775266080000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266140000, "open": 0.02009, "high": 0.02011, "low": 0.02009, "close": 0.02009, "volume": 52812.8, "quote_volume": 1061.648758, "trades": 13, "taker_buy_quote": 483.948188}, {"ts": 1775266200000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 563.8, "quote_volume": 11.298552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775266260000, "open": 0.02007, "high": 0.02007, "low": 0.02003, "close": 0.02003, "volume": 436318.2, "quote_volume": 8748.16138, "trades": 28, "taker_buy_quote": 7144.842745}, {"ts": 1775266320000, "open": 0.02004, "high": 0.02014, "low": 0.02, "close": 0.02007, "volume": 476452.8, "quote_volume": 9552.616812, "trades": 79, "taker_buy_quote": 6977.869259}, {"ts": 1775266380000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 1697.4, "quote_volume": 34.100766, "trades": 1, "taker_buy_quote": 34.100766}, {"ts": 1775266440000, "open": 0.02009, "high": 0.0205, "low": 0.02009, "close": 0.0202, "volume": 1827958.9, "quote_volume": 37053.033608, "trades": 428, "taker_buy_quote": 19074.966098}, {"ts": 1775266500000, "open": 0.02023, "high": 0.02023, "low": 0.02016, "close": 0.0202, "volume": 291986.9, "quote_volume": 5897.306317, "trades": 103, "taker_buy_quote": 1929.083868}, {"ts": 1775266560000, "open": 0.0202, "high": 0.0202, "low": 0.02012, "close": 0.02013, "volume": 309892.7, "quote_volume": 6246.922922, "trades": 81, "taker_buy_quote": 3059.345566}, {"ts": 1775266620000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266680000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266740000, "open": 0.02013, "high": 0.02014, "low": 0.02012, "close": 0.02014, "volume": 44727.9, "quote_volume": 900.347063, "trades": 8, "taker_buy_quote": 821.217115}, {"ts": 1775266800000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266860000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266920000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266980000, "open": 0.02013, "high": 0.02015, "low": 0.02013, "close": 0.02015, "volume": 50486.5, "quote_volume": 1016.78075, "trades": 13, "taker_buy_quote": 676.79298}, {"ts": 1775267040000, "open": 0.02014, "high": 0.02014, "low": 0.02005, "close": 0.02005, "volume": 297607.7, "quote_volume": 5976.658951, "trades": 46, "taker_buy_quote": 966.969163}, {"ts": 1775267100000, "open": 0.02003, "high": 0.02005, "low": 0.02001, "close": 0.02005, "volume": 50642.9, "quote_volume": 1014.369604, "trades": 15, "taker_buy_quote": 946.666201}, {"ts": 1775267160000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267220000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267280000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267340000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267400000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 47843.6, "quote_volume": 958.307308, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775267460000, "open": 0.02002, "high": 0.02006, "low": 0.02002, "close": 0.02004, "volume": 47526.7, "quote_volume": 952.312012, "trades": 9, "taker_buy_quote": 839.587012}, {"ts": 1775267520000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267580000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267640000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 54851.2, "quote_volume": 1097.726143, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775267700000, "open": 0.01999, "high": 0.01999, "low": 0.01995, "close": 0.01998, "volume": 130899.5, "quote_volume": 2615.065255, "trades": 20, "taker_buy_quote": 517.47201}, {"ts": 1775267760000, "open": 0.01996, "high": 0.01999, "low": 0.01995, "close": 0.01999, "volume": 113489.2, "quote_volume": 2264.821958, "trades": 12, "taker_buy_quote": 1579.393433}, {"ts": 1775267820000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267880000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267940000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1278.7, "quote_volume": 25.510065, "trades": 2, "taker_buy_quote": 25.510065}, {"ts": 1775268000000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 4412.5, "quote_volume": 87.966277, "trades": 5, "taker_buy_quote": 16.43056}, {"ts": 1775268060000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 4052.0, "quote_volume": 80.71584, "trades": 9, "taker_buy_quote": 80.71584}, {"ts": 1775268120000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 22287.1, "quote_volume": 444.185174, "trades": 6, "taker_buy_quote": 444.185174}, {"ts": 1775268180000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268240000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268300000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 32127.0, "quote_volume": 640.43956, "trades": 32, "taker_buy_quote": 640.43956}, {"ts": 1775268360000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 21729.9, "quote_volume": 433.294206, "trades": 16, "taker_buy_quote": 433.294206}, {"ts": 1775268420000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 16849.2, "quote_volume": 335.740883, "trades": 4, "taker_buy_quote": 60.503772}, {"ts": 1775268480000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 3338.2, "quote_volume": 66.530326, "trades": 2, "taker_buy_quote": 66.530326}, {"ts": 1775268540000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 3338.0, "quote_volume": 66.52634, "trades": 3, "taker_buy_quote": 66.52634}, {"ts": 1775268600000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 13095.8, "quote_volume": 260.999294, "trades": 3, "taker_buy_quote": 161.000519}, {"ts": 1775268660000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 16272.7, "quote_volume": 323.989457, "trades": 4, "taker_buy_quote": 223.9875}, {"ts": 1775268720000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1669.0, "quote_volume": 33.24648, "trades": 1, "taker_buy_quote": 33.24648}, {"ts": 1775268780000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 80641.9, "quote_volume": 1604.973189, "trades": 30, "taker_buy_quote": 964.795161}, {"ts": 1775268840000, "open": 0.01988, "high": 0.01988, "low": 0.01986, "close": 0.01986, "volume": 37114.2, "quote_volume": 737.470296, "trades": 9, "taker_buy_quote": 75.788524}, {"ts": 1775268900000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 16768.3, "quote_volume": 332.978539, "trades": 6, "taker_buy_quote": 78.26826}, {"ts": 1775268960000, "open": 0.01986, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 15742.9, "quote_volume": 312.372566, "trades": 4, "taker_buy_quote": 33.19599}, {"ts": 1775269020000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269080000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 12779.5, "quote_volume": 253.673075, "trades": 3, "taker_buy_quote": 253.673075}, {"ts": 1775269140000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 6175.7, "quote_volume": 122.711159, "trades": 4, "taker_buy_quote": 122.711159}, {"ts": 1775269200000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269260000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269320000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269380000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269440000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 3313.4, "quote_volume": 65.804124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775269500000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269560000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269620000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269680000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269740000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269800000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775269860000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 6209.5, "quote_volume": 123.334016, "trades": 2, "taker_buy_quote": 26.518502}, {"ts": 1775269920000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 2420.8, "quote_volume": 48.077088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775269980000, "open": 0.01985, "high": 0.01987, "low": 0.01985, "close": 0.01987, "volume": 23313.2, "quote_volume": 462.919587, "trades": 6, "taker_buy_quote": 462.919587}, {"ts": 1775270040000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 7258.0, "quote_volume": 144.27271, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775270100000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270160000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270220000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 8175.7, "quote_volume": 162.394909, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775270280000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270340000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 10062.9, "quote_volume": 199.647936, "trades": 3, "taker_buy_quote": 26.639168}, {"ts": 1775270400000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 7640.8, "quote_volume": 151.573314, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775270460000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 3637.2, "quote_volume": 72.125676, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775270520000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 317.1, "quote_volume": 6.288093, "trades": 1, "taker_buy_quote": 6.288093}, {"ts": 1775270580000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 10940.8, "quote_volume": 216.826656, "trades": 5, "taker_buy_quote": 80.29082}, {"ts": 1775270640000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 4092.3, "quote_volume": 81.109386, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775270700000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775270760000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 37257.1, "quote_volume": 738.603017, "trades": 12, "taker_buy_quote": 718.198327}, {"ts": 1775270820000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 10500.0, "quote_volume": 208.215, "trades": 2, "taker_buy_quote": 208.215}, {"ts": 1775270880000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 8864.2, "quote_volume": 175.688444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775270940000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 8380.8, "quote_volume": 166.030471, "trades": 3, "taker_buy_quote": 152.507285}, {"ts": 1775271000000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 13810.4, "quote_volume": 273.633451, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775271060000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01978, "volume": 4973.9, "quote_volume": 98.408996, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775271120000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 14502.8, "quote_volume": 287.010412, "trades": 4, "taker_buy_quote": 111.31875}, {"ts": 1775271180000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271240000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 61760.3, "quote_volume": 1222.236337, "trades": 17, "taker_buy_quote": 110.998152}, {"ts": 1775271300000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271360000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 22500.0, "quote_volume": 445.275, "trades": 6, "taker_buy_quote": 222.6375}, {"ts": 1775271420000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01977, "volume": 39613.4, "quote_volume": 783.665552, "trades": 6, "taker_buy_quote": 222.6375}, {"ts": 1775271480000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 48798.1, "quote_volume": 964.250456, "trades": 9, "taker_buy_quote": 691.999152}, {"ts": 1775271540000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 8703.6, "quote_volume": 171.983136, "trades": 3, "taker_buy_quote": 171.983136}, {"ts": 1775271600000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 11648.9, "quote_volume": 230.182264, "trades": 3, "taker_buy_quote": 111.15}, {"ts": 1775271660000, "open": 0.01975, "high": 0.01976, "low": 0.01973, "close": 0.01974, "volume": 82661.4, "quote_volume": 1632.378669, "trades": 18, "taker_buy_quote": 552.180784}, {"ts": 1775271720000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271780000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 6454.8, "quote_volume": 127.353204, "trades": 1, "taker_buy_quote": 127.353204}, {"ts": 1775271840000, "open": 0.01971, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 25125.0, "quote_volume": 495.17591, "trades": 5, "taker_buy_quote": 110.86875}, {"ts": 1775271900000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 35568.4, "quote_volume": 700.75373, "trades": 6, "taker_buy_quote": 348.60835}, {"ts": 1775271960000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 5625.0, "quote_volume": 110.86875, "trades": 1, "taker_buy_quote": 110.86875}, {"ts": 1775272020000, "open": 0.01972, "high": 0.01981, "low": 0.01972, "close": 0.01979, "volume": 242526.2, "quote_volume": 4795.400117, "trades": 59, "taker_buy_quote": 3577.286605}, {"ts": 1775272080000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 331.5, "quote_volume": 6.55707, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272140000, "open": 0.01978, "high": 0.01978, "low": 0.01976, "close": 0.01976, "volume": 13975.0, "quote_volume": 276.241759, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775272200000, "open": 0.01978, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 43022.7, "quote_volume": 851.571675, "trades": 6, "taker_buy_quote": 632.664855}, {"ts": 1775272260000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272320000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272380000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272440000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272500000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272560000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 806.3, "quote_volume": 15.972803, "trades": 1, "taker_buy_quote": 15.972803}, {"ts": 1775272620000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 5051.2, "quote_volume": 100.01376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272680000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272740000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775272800000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 2224.7, "quote_volume": 43.982319, "trades": 1, "taker_buy_quote": 43.982319}, {"ts": 1775272860000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 2000.0, "quote_volume": 39.54, "trades": 1, "taker_buy_quote": 39.54}, {"ts": 1775272920000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 5200.8, "quote_volume": 102.819816, "trades": 2, "taker_buy_quote": 102.819816}, {"ts": 1775272980000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 5610.1, "quote_volume": 110.911677, "trades": 1, "taker_buy_quote": 110.911677}, {"ts": 1775273040000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 8248.9, "quote_volume": 163.163242, "trades": 1, "taker_buy_quote": 163.163242}, {"ts": 1775273100000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273160000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273220000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 2235.9, "quote_volume": 44.248461, "trades": 1, "taker_buy_quote": 44.248461}, {"ts": 1775273280000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273340000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 5625.0, "quote_volume": 111.2625, "trades": 1, "taker_buy_quote": 111.2625}, {"ts": 1775273400000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273460000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273520000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273580000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273640000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273700000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273760000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 18641.6, "quote_volume": 368.833297, "trades": 5, "taker_buy_quote": 368.833297}, {"ts": 1775273820000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273880000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775273940000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274000000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274060000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274120000, "open": 0.01978, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 25145.0, "quote_volume": 497.488484, "trades": 5, "taker_buy_quote": 497.488484}, {"ts": 1775274180000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 8221.8, "quote_volume": 162.79164, "trades": 1, "taker_buy_quote": 162.79164}, {"ts": 1775274240000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274300000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274360000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274420000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274480000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 10469.7, "quote_volume": 206.985969, "trades": 5, "taker_buy_quote": 111.20625}, {"ts": 1775274540000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 2097.8, "quote_volume": 41.452528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775274600000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274660000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274720000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 18347.8, "quote_volume": 362.440028, "trades": 3, "taker_buy_quote": 251.346278}, {"ts": 1775274780000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1500.0, "quote_volume": 29.61, "trades": 1, "taker_buy_quote": 29.61}, {"ts": 1775274840000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274900000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 14028.0, "quote_volume": 276.91272, "trades": 2, "taker_buy_quote": 276.91272}, {"ts": 1775274960000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275020000, "open": 0.01976, "high": 0.01986, "low": 0.01976, "close": 0.0198, "volume": 233182.3, "quote_volume": 4619.395316, "trades": 50, "taker_buy_quote": 4032.623757}, {"ts": 1775275080000, "open": 0.01979, "high": 0.01988, "low": 0.01979, "close": 0.01985, "volume": 287254.4, "quote_volume": 5698.982504, "trades": 74, "taker_buy_quote": 3929.39087}, {"ts": 1775275140000, "open": 0.01985, "high": 0.01985, "low": 0.01981, "close": 0.01981, "volume": 35698.6, "quote_volume": 708.071007, "trades": 12, "taker_buy_quote": 120.540621}, {"ts": 1775275200000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 26966.6, "quote_volume": 534.071749, "trades": 6, "taker_buy_quote": 513.574342}, {"ts": 1775275260000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275320000, "open": 0.01983, "high": 0.01993, "low": 0.01983, "close": 0.01991, "volume": 181072.0, "quote_volume": 3603.212241, "trades": 37, "taker_buy_quote": 1134.43877}, {"ts": 1775275380000, "open": 0.01991, "high": 0.02044, "low": 0.0198, "close": 0.01983, "volume": 3247077.1, "quote_volume": 65185.214945, "trades": 763, "taker_buy_quote": 34020.103776}, {"ts": 1775275440000, "open": 0.01982, "high": 0.01982, "low": 0.01977, "close": 0.01981, "volume": 197913.8, "quote_volume": 3918.729812, "trades": 53, "taker_buy_quote": 3175.425005}, {"ts": 1775275500000, "open": 0.01982, "high": 0.01984, "low": 0.01982, "close": 0.01984, "volume": 66727.2, "quote_volume": 1323.136155, "trades": 17, "taker_buy_quote": 1126.495261}, {"ts": 1775275560000, "open": 0.01985, "high": 0.02007, "low": 0.01985, "close": 0.0199, "volume": 971605.0, "quote_volume": 19401.726942, "trades": 301, "taker_buy_quote": 13252.038637}, {"ts": 1775275620000, "open": 0.0199, "high": 0.01992, "low": 0.01987, "close": 0.01992, "volume": 40573.6, "quote_volume": 807.025417, "trades": 12, "taker_buy_quote": 90.651262}, {"ts": 1775275680000, "open": 0.01992, "high": 0.01994, "low": 0.01992, "close": 0.01993, "volume": 29558.3, "quote_volume": 589.043435, "trades": 10, "taker_buy_quote": 532.373424}, {"ts": 1775275740000, "open": 0.01995, "high": 0.02, "low": 0.01995, "close": 0.02, "volume": 44509.7, "quote_volume": 888.534196, "trades": 12, "taker_buy_quote": 849.748196}, {"ts": 1775275800000, "open": 0.02, "high": 0.02, "low": 0.01986, "close": 0.01989, "volume": 338342.1, "quote_volume": 6737.880339, "trades": 70, "taker_buy_quote": 560.651845}, {"ts": 1775275860000, "open": 0.01987, "high": 0.01991, "low": 0.01981, "close": 0.01987, "volume": 624821.7, "quote_volume": 12411.27242, "trades": 83, "taker_buy_quote": 2882.799093}, {"ts": 1775275920000, "open": 0.01986, "high": 0.01988, "low": 0.01985, "close": 0.01988, "volume": 24397.4, "quote_volume": 484.627704, "trades": 4, "taker_buy_quote": 384.612744}, {"ts": 1775275980000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 2884.9, "quote_volume": 57.405524, "trades": 3, "taker_buy_quote": 49.47737}, {"ts": 1775276040000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 8714.0, "quote_volume": 173.4086, "trades": 2, "taker_buy_quote": 173.4086}, {"ts": 1775276100000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 2086.6, "quote_volume": 41.532544, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775276160000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276220000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 14191.6, "quote_volume": 282.656158, "trades": 4, "taker_buy_quote": 282.656158}, {"ts": 1775276280000, "open": 0.01991, "high": 0.01991, "low": 0.01988, "close": 0.01989, "volume": 13539.8, "quote_volume": 269.322216, "trades": 6, "taker_buy_quote": 80.562456}, {"ts": 1775276340000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5030.2, "quote_volume": 100.000376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775276400000, "open": 0.01988, "high": 0.01989, "low": 0.01985, "close": 0.01987, "volume": 48875.8, "quote_volume": 971.420089, "trades": 14, "taker_buy_quote": 627.305441}, {"ts": 1775276460000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 13393.8, "quote_volume": 266.113368, "trades": 3, "taker_buy_quote": 223.5375}, {"ts": 1775276520000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 11250.0, "quote_volume": 223.3125, "trades": 2, "taker_buy_quote": 223.3125}, {"ts": 1775276580000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276640000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1788.6, "quote_volume": 35.521596, "trades": 1, "taker_buy_quote": 35.521596}, {"ts": 1775276700000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 4051.8, "quote_volume": 80.387712, "trades": 2, "taker_buy_quote": 80.387712}, {"ts": 1775276760000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 87410.0, "quote_volume": 1734.3269, "trades": 9, "taker_buy_quote": 1734.3269}, {"ts": 1775276820000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 54229.4, "quote_volume": 1075.911296, "trades": 8, "taker_buy_quote": 1075.911296}, {"ts": 1775276880000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 5037.7, "quote_volume": 99.998345, "trades": 1, "taker_buy_quote": 99.998345}, {"ts": 1775276940000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277000000, "open": 0.01984, "high": 0.01984, "low": 0.01979, "close": 0.0198, "volume": 123272.5, "quote_volume": 2441.864249, "trades": 31, "taker_buy_quote": 1694.492461}, {"ts": 1775277060000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01979, "volume": 39994.3, "quote_volume": 791.716871, "trades": 11, "taker_buy_quote": 409.98789}, {"ts": 1775277120000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 12184.8, "quote_volume": 241.380888, "trades": 2, "taker_buy_quote": 241.380888}, {"ts": 1775277180000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277240000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 10999.7, "quote_volume": 218.124051, "trades": 2, "taker_buy_quote": 218.124051}, {"ts": 1775277300000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 4051.8, "quote_volume": 80.387712, "trades": 2, "taker_buy_quote": 80.387712}, {"ts": 1775277360000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277420000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 10671.1, "quote_volume": 211.501202, "trades": 3, "taker_buy_quote": 211.501202}, {"ts": 1775277480000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 13407.3, "quote_volume": 265.520077, "trades": 4, "taker_buy_quote": 144.141027}, {"ts": 1775277540000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1264.0, "quote_volume": 25.0272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775277600000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 29712.0, "quote_volume": 588.728853, "trades": 7, "taker_buy_quote": 534.378449}, {"ts": 1775277660000, "open": 0.01982, "high": 0.01987, "low": 0.01982, "close": 0.01984, "volume": 114138.2, "quote_volume": 2264.574509, "trades": 26, "taker_buy_quote": 1426.421239}, {"ts": 1775277720000, "open": 0.01985, "high": 0.01988, "low": 0.01984, "close": 0.01984, "volume": 67033.6, "quote_volume": 1330.941602, "trades": 17, "taker_buy_quote": 600.132761}, {"ts": 1775277780000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 102145.7, "quote_volume": 2027.925197, "trades": 42, "taker_buy_quote": 189.724315}, {"ts": 1775277840000, "open": 0.01987, "high": 0.01994, "low": 0.01987, "close": 0.01993, "volume": 62105.9, "quote_volume": 1236.287603, "trades": 18, "taker_buy_quote": 381.167309}, {"ts": 1775277900000, "open": 0.01993, "high": 0.0204, "low": 0.01987, "close": 0.01989, "volume": 1560008.6, "quote_volume": 31280.006917, "trades": 322, "taker_buy_quote": 15505.225166}, {"ts": 1775277960000, "open": 0.01986, "high": 0.01986, "low": 0.0198, "close": 0.0198, "volume": 185373.4, "quote_volume": 3673.990334, "trades": 29, "taker_buy_quote": 1168.849413}, {"ts": 1775278020000, "open": 0.01984, "high": 0.01984, "low": 0.01979, "close": 0.01981, "volume": 100367.8, "quote_volume": 1988.22878, "trades": 22, "taker_buy_quote": 959.199809}, {"ts": 1775278080000, "open": 0.01981, "high": 0.01989, "low": 0.0198, "close": 0.01984, "volume": 128276.3, "quote_volume": 2544.598977, "trades": 29, "taker_buy_quote": 797.173091}, {"ts": 1775278140000, "open": 0.01983, "high": 0.02043, "low": 0.01983, "close": 0.01987, "volume": 2171632.6, "quote_volume": 43553.802786, "trades": 653, "taker_buy_quote": 27944.069726}, {"ts": 1775278200000, "open": 0.01988, "high": 0.01988, "low": 0.01984, "close": 0.01988, "volume": 84434.7, "quote_volume": 1677.573112, "trades": 19, "taker_buy_quote": 1128.148241}, {"ts": 1775278260000, "open": 0.01988, "high": 0.01989, "low": 0.0198, "close": 0.01985, "volume": 166857.0, "quote_volume": 3309.778773, "trades": 27, "taker_buy_quote": 962.243198}, {"ts": 1775278320000, "open": 0.01984, "high": 0.01996, "low": 0.0198, "close": 0.01993, "volume": 960065.5, "quote_volume": 19102.818692, "trades": 110, "taker_buy_quote": 15011.008017}, {"ts": 1775278380000, "open": 0.01994, "high": 0.02045, "low": 0.01993, "close": 0.02002, "volume": 1257624.3, "quote_volume": 25316.591563, "trades": 360, "taker_buy_quote": 16834.200263}, {"ts": 1775278440000, "open": 0.02004, "high": 0.02005, "low": 0.01996, "close": 0.02, "volume": 145985.4, "quote_volume": 2920.974796, "trades": 47, "taker_buy_quote": 702.283768}, {"ts": 1775278500000, "open": 0.01998, "high": 0.02006, "low": 0.01996, "close": 0.01998, "volume": 739540.5, "quote_volume": 14804.303948, "trades": 49, "taker_buy_quote": 12674.349289}, {"ts": 1775278560000, "open": 0.01997, "high": 0.01999, "low": 0.01995, "close": 0.01998, "volume": 27471.9, "quote_volume": 548.711636, "trades": 14, "taker_buy_quote": 494.610186}, {"ts": 1775278620000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 7865.8, "quote_volume": 157.119355, "trades": 2, "taker_buy_quote": 157.119355}, {"ts": 1775278680000, "open": 0.02, "high": 0.02, "low": 0.01993, "close": 0.01994, "volume": 30763.9, "quote_volume": 613.926064, "trades": 12, "taker_buy_quote": 127.583355}, {"ts": 1775278740000, "open": 0.01993, "high": 0.01996, "low": 0.01991, "close": 0.01996, "volume": 22499.8, "quote_volume": 448.421122, "trades": 10, "taker_buy_quote": 121.110423}, {"ts": 1775278800000, "open": 0.01996, "high": 0.01997, "low": 0.01995, "close": 0.01997, "volume": 4524.4, "quote_volume": 90.274263, "trades": 4, "taker_buy_quote": 19.559493}, {"ts": 1775278860000, "open": 0.01994, "high": 0.01994, "low": 0.01991, "close": 0.01993, "volume": 21500.2, "quote_volume": 428.325481, "trades": 11, "taker_buy_quote": 128.561891}, {"ts": 1775278920000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 7935.4, "quote_volume": 158.289205, "trades": 3, "taker_buy_quote": 35.91}, {"ts": 1775278980000, "open": 0.01994, "high": 0.01996, "low": 0.01992, "close": 0.01995, "volume": 91580.3, "quote_volume": 1826.03833, "trades": 21, "taker_buy_quote": 533.84008}, {"ts": 1775279040000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279100000, "open": 0.01999, "high": 0.02002, "low": 0.01999, "close": 0.02001, "volume": 26957.1, "quote_volume": 539.288331, "trades": 7, "taker_buy_quote": 80.187093}, {"ts": 1775279160000, "open": 0.02002, "high": 0.02043, "low": 0.02002, "close": 0.02016, "volume": 1116036.9, "quote_volume": 22532.310291, "trades": 256, "taker_buy_quote": 12864.400152}, {"ts": 1775279220000, "open": 0.02016, "high": 0.02023, "low": 0.02006, "close": 0.02011, "volume": 551469.0, "quote_volume": 11086.926907, "trades": 72, "taker_buy_quote": 5287.46354}, {"ts": 1775279280000, "open": 0.02009, "high": 0.02018, "low": 0.02009, "close": 0.02014, "volume": 230222.9, "quote_volume": 4636.278762, "trades": 72, "taker_buy_quote": 3664.693447}, {"ts": 1775279340000, "open": 0.02013, "high": 0.02015, "low": 0.02011, "close": 0.02015, "volume": 21660.0, "quote_volume": 435.920317, "trades": 12, "taker_buy_quote": 338.119001}, {"ts": 1775279400000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 22464.1, "quote_volume": 452.202333, "trades": 7, "taker_buy_quote": 177.393612}, {"ts": 1775279460000, "open": 0.02013, "high": 0.02015, "low": 0.0201, "close": 0.02011, "volume": 142390.8, "quote_volume": 2866.75287, "trades": 28, "taker_buy_quote": 2138.582605}, {"ts": 1775279520000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 7264.2, "quote_volume": 146.01042, "trades": 3, "taker_buy_quote": 79.05129}, {"ts": 1775279580000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279640000, "open": 0.02013, "high": 0.02019, "low": 0.02013, "close": 0.02018, "volume": 11118.9, "quote_volume": 224.270546, "trades": 6, "taker_buy_quote": 144.904624}, {"ts": 1775279700000, "open": 0.02014, "high": 0.02015, "low": 0.02013, "close": 0.02013, "volume": 28438.3, "quote_volume": 572.786458, "trades": 8, "taker_buy_quote": 419.127356}, {"ts": 1775279760000, "open": 0.02014, "high": 0.02014, "low": 0.02011, "close": 0.02013, "volume": 80117.2, "quote_volume": 1612.328534, "trades": 25, "taker_buy_quote": 1407.036849}, {"ts": 1775279820000, "open": 0.02011, "high": 0.02015, "low": 0.02011, "close": 0.02015, "volume": 14149.7, "quote_volume": 284.830887, "trades": 5, "taker_buy_quote": 258.134862}, {"ts": 1775279880000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 4701.4, "quote_volume": 94.639182, "trades": 2, "taker_buy_quote": 40.785393}, {"ts": 1775279940000, "open": 0.02012, "high": 0.02014, "low": 0.02012, "close": 0.02013, "volume": 6083.2, "quote_volume": 122.458994, "trades": 3, "taker_buy_quote": 45.9192}, {"ts": 1775280000000, "open": 0.02012, "high": 0.02015, "low": 0.02012, "close": 0.02015, "volume": 64555.9, "quote_volume": 1300.705409, "trades": 5, "taker_buy_quote": 1274.062505}, {"ts": 1775280060000, "open": 0.02016, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 4251.9, "quote_volume": 85.678304, "trades": 2, "taker_buy_quote": 45.398304}, {"ts": 1775280120000, "open": 0.02015, "high": 0.02015, "low": 0.02012, "close": 0.02012, "volume": 26127.5, "quote_volume": 526.011445, "trades": 10, "taker_buy_quote": 77.414132}, {"ts": 1775280180000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 1921.5, "quote_volume": 38.641365, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280240000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 2762.5, "quote_volume": 55.553875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280300000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 4596.2, "quote_volume": 92.429582, "trades": 2, "taker_buy_quote": 44.638167}, {"ts": 1775280360000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 4214.1, "quote_volume": 84.638469, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775280420000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 2433.5, "quote_volume": 48.86468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280480000, "open": 0.02007, "high": 0.02008, "low": 0.02006, "close": 0.02006, "volume": 15441.5, "quote_volume": 309.884541, "trades": 6, "taker_buy_quote": 209.881752}, {"ts": 1775280540000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 4707.2, "quote_volume": 94.473504, "trades": 3, "taker_buy_quote": 49.277871}, {"ts": 1775280600000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280660000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 1529.8, "quote_volume": 30.779576, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280720000, "open": 0.02013, "high": 0.02019, "low": 0.02013, "close": 0.02019, "volume": 95000.0, "quote_volume": 1914.702162, "trades": 20, "taker_buy_quote": 1914.702162}, {"ts": 1775280780000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 1423.5, "quote_volume": 28.711995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280840000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 1561.5, "quote_volume": 31.44861, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280900000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 11072.8, "quote_volume": 223.354602, "trades": 4, "taker_buy_quote": 223.354602}, {"ts": 1775280960000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 15833.8, "quote_volume": 319.57861, "trades": 3, "taker_buy_quote": 319.57861}, {"ts": 1775281020000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 4962.5, "quote_volume": 100.044, "trades": 1, "taker_buy_quote": 100.044}, {"ts": 1775281080000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281140000, "open": 0.02015, "high": 0.02019, "low": 0.02015, "close": 0.02018, "volume": 35513.4, "quote_volume": 716.5056, "trades": 8, "taker_buy_quote": 248.850556}, {"ts": 1775281200000, "open": 0.02017, "high": 0.02018, "low": 0.02008, "close": 0.02008, "volume": 108158.7, "quote_volume": 2174.00426, "trades": 10, "taker_buy_quote": 1501.921348}, {"ts": 1775281260000, "open": 0.02007, "high": 0.02008, "low": 0.02004, "close": 0.02008, "volume": 188277.4, "quote_volume": 3774.474882, "trades": 20, "taker_buy_quote": 3278.405693}, {"ts": 1775281320000, "open": 0.02007, "high": 0.02009, "low": 0.02004, "close": 0.02009, "volume": 153122.7, "quote_volume": 3071.594262, "trades": 26, "taker_buy_quote": 2242.143927}, {"ts": 1775281380000, "open": 0.0201, "high": 0.02015, "low": 0.02005, "close": 0.02005, "volume": 85510.4, "quote_volume": 1718.988719, "trades": 19, "taker_buy_quote": 1433.701706}, {"ts": 1775281440000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281500000, "open": 0.02006, "high": 0.02006, "low": 0.02001, "close": 0.02001, "volume": 68536.3, "quote_volume": 1373.473038, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775281560000, "open": 0.02002, "high": 0.02005, "low": 0.02002, "close": 0.02003, "volume": 55762.8, "quote_volume": 1117.141947, "trades": 15, "taker_buy_quote": 925.686387}, {"ts": 1775281620000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 16093.1, "quote_volume": 322.171572, "trades": 3, "taker_buy_quote": 297.579282}, {"ts": 1775281680000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 4402.1, "quote_volume": 88.085436, "trades": 2, "taker_buy_quote": 43.479436}, {"ts": 1775281740000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 2896.1, "quote_volume": 57.922, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775281800000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 6735.9, "quote_volume": 134.718, "trades": 1, "taker_buy_quote": 134.718}, {"ts": 1775281860000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281920000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 30008.1, "quote_volume": 599.615062, "trades": 5, "taker_buy_quote": 33.680286}, {"ts": 1775281980000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 38293.4, "quote_volume": 764.682211, "trades": 6, "taker_buy_quote": 764.682211}, {"ts": 1775282040000, "open": 0.01999, "high": 0.02002, "low": 0.01999, "close": 0.02001, "volume": 48756.8, "quote_volume": 975.146267, "trades": 11, "taker_buy_quote": 919.982699}, {"ts": 1775282100000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282160000, "open": 0.01997, "high": 0.01999, "low": 0.01993, "close": 0.01998, "volume": 430905.9, "quote_volume": 8596.06934, "trades": 22, "taker_buy_quote": 7467.961929}, {"ts": 1775282220000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 129627.4, "quote_volume": 2583.842515, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775282280000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 13954.3, "quote_volume": 278.109199, "trades": 2, "taker_buy_quote": 278.109199}, {"ts": 1775282340000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 5278.8, "quote_volume": 105.206484, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282400000, "open": 0.01993, "high": 0.01996, "low": 0.01993, "close": 0.01994, "volume": 45764.6, "quote_volume": 912.706609, "trades": 12, "taker_buy_quote": 593.456821}, {"ts": 1775282460000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282520000, "open": 0.01995, "high": 0.02002, "low": 0.01995, "close": 0.02002, "volume": 53590.9, "quote_volume": 1070.591964, "trades": 14, "taker_buy_quote": 890.276954}, {"ts": 1775282580000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282640000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 1701.6, "quote_volume": 33.980952, "trades": 1, "taker_buy_quote": 33.980952}, {"ts": 1775282700000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282760000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282820000, "open": 0.01996, "high": 0.01997, "low": 0.01995, "close": 0.01996, "volume": 62768.1, "quote_volume": 1252.769501, "trades": 14, "taker_buy_quote": 852.413455}, {"ts": 1775282880000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 15182.9, "quote_volume": 302.842605, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775282940000, "open": 0.01993, "high": 0.01993, "low": 0.01989, "close": 0.01989, "volume": 19991.7, "quote_volume": 398.062597, "trades": 5, "taker_buy_quote": 151.74125}, {"ts": 1775283000000, "open": 0.0199, "high": 0.01994, "low": 0.0199, "close": 0.01993, "volume": 60495.2, "quote_volume": 1205.085495, "trades": 8, "taker_buy_quote": 1092.979245}, {"ts": 1775283060000, "open": 0.01992, "high": 0.02045, "low": 0.01992, "close": 0.02014, "volume": 1221123.6, "quote_volume": 24602.280903, "trades": 186, "taker_buy_quote": 15078.571879}, {"ts": 1775283120000, "open": 0.02012, "high": 0.02013, "low": 0.02, "close": 0.02005, "volume": 386875.8, "quote_volume": 7756.255513, "trades": 88, "taker_buy_quote": 3593.605744}, {"ts": 1775283180000, "open": 0.02007, "high": 0.02007, "low": 0.02002, "close": 0.02002, "volume": 30917.5, "quote_volume": 619.482979, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775283240000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 9565.3, "quote_volume": 191.592959, "trades": 1, "taker_buy_quote": 191.592959}, {"ts": 1775283300000, "open": 0.02006, "high": 0.02008, "low": 0.02006, "close": 0.02008, "volume": 26632.7, "quote_volume": 534.640748, "trades": 5, "taker_buy_quote": 534.640748}, {"ts": 1775283360000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 6971.7, "quote_volume": 139.852302, "trades": 3, "taker_buy_quote": 80.647218}, {"ts": 1775283420000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 4953.2, "quote_volume": 99.232845, "trades": 2, "taker_buy_quote": 40.578996}, {"ts": 1775283480000, "open": 0.02003, "high": 0.02003, "low": 0.02, "close": 0.02, "volume": 164562.1, "quote_volume": 3291.599308, "trades": 13, "taker_buy_quote": 2760.909421}, {"ts": 1775283540000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02, "volume": 15875.0, "quote_volume": 317.751743, "trades": 6, "taker_buy_quote": 78.697329}, {"ts": 1775283600000, "open": 0.02002, "high": 0.02003, "low": 0.02001, "close": 0.02002, "volume": 108401.8, "quote_volume": 2170.463124, "trades": 23, "taker_buy_quote": 1821.006493}, {"ts": 1775283660000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1268.0, "quote_volume": 25.39804, "trades": 1, "taker_buy_quote": 25.39804}, {"ts": 1775283720000, "open": 0.02002, "high": 0.02005, "low": 0.02002, "close": 0.02002, "volume": 89002.2, "quote_volume": 1782.602445, "trades": 25, "taker_buy_quote": 1388.204176}, {"ts": 1775283780000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02001, "volume": 70684.3, "quote_volume": 1414.509496, "trades": 19, "taker_buy_quote": 620.485242}, {"ts": 1775283840000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 125405.9, "quote_volume": 2509.372059, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775283900000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 35977.3, "quote_volume": 719.546, "trades": 4, "taker_buy_quote": 255.734}, {"ts": 1775283960000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 17076.6, "quote_volume": 341.500092, "trades": 6, "taker_buy_quote": 165.216}, {"ts": 1775284020000, "open": 0.01999, "high": 0.01999, "low": 0.01994, "close": 0.01997, "volume": 81798.1, "quote_volume": 1632.934397, "trades": 20, "taker_buy_quote": 917.820306}, {"ts": 1775284080000, "open": 0.01998, "high": 0.01998, "low": 0.01994, "close": 0.01996, "volume": 51035.6, "quote_volume": 1018.656209, "trades": 12, "taker_buy_quote": 498.633268}, {"ts": 1775284140000, "open": 0.01996, "high": 0.02043, "low": 0.01996, "close": 0.02014, "volume": 1259593.1, "quote_volume": 25407.765204, "trades": 244, "taker_buy_quote": 12716.072694}, {"ts": 1775284200000, "open": 0.02015, "high": 0.02015, "low": 0.02003, "close": 0.02003, "volume": 369450.8, "quote_volume": 7413.526158, "trades": 116, "taker_buy_quote": 3306.783039}, {"ts": 1775284260000, "open": 0.02003, "high": 0.02003, "low": 0.01996, "close": 0.01999, "volume": 248273.8, "quote_volume": 4964.835594, "trades": 43, "taker_buy_quote": 2094.842462}, {"ts": 1775284320000, "open": 0.01999, "high": 0.02002, "low": 0.01997, "close": 0.01998, "volume": 216452.8, "quote_volume": 4327.428257, "trades": 76, "taker_buy_quote": 2170.057951}, {"ts": 1775284380000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02001, "volume": 52256.4, "quote_volume": 1045.516049, "trades": 10, "taker_buy_quote": 797.708826}, {"ts": 1775284440000, "open": 0.02003, "high": 0.02003, "low": 0.02001, "close": 0.02001, "volume": 15365.8, "quote_volume": 307.721299, "trades": 4, "taker_buy_quote": 223.886093}, {"ts": 1775284500000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 13415.1, "quote_volume": 268.302, "trades": 2, "taker_buy_quote": 178.02}, {"ts": 1775284560000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 24423.3, "quote_volume": 488.52225, "trades": 5, "taker_buy_quote": 409.86425}, {"ts": 1775284620000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284680000, "open": 0.02001, "high": 0.02007, "low": 0.02001, "close": 0.02005, "volume": 270623.9, "quote_volume": 5425.551146, "trades": 110, "taker_buy_quote": 1440.519884}, {"ts": 1775284740000, "open": 0.02006, "high": 0.02045, "low": 0.02003, "close": 0.02004, "volume": 1115073.0, "quote_volume": 22540.425285, "trades": 211, "taker_buy_quote": 14539.956627}, {"ts": 1775284800000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 3932.9, "quote_volume": 78.815316, "trades": 1, "taker_buy_quote": 78.815316}, {"ts": 1775284860000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 37565.4, "quote_volume": 751.683654, "trades": 9, "taker_buy_quote": 639.127404}, {"ts": 1775284920000, "open": 0.02002, "high": 0.02005, "low": 0.02002, "close": 0.02005, "volume": 21965.6, "quote_volume": 440.165651, "trades": 7, "taker_buy_quote": 348.557201}, {"ts": 1775284980000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 21667.6, "quote_volume": 434.652056, "trades": 6, "taker_buy_quote": 434.652056}, {"ts": 1775285040000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285100000, "open": 0.02007, "high": 0.02008, "low": 0.02006, "close": 0.02007, "volume": 105315.2, "quote_volume": 2113.989528, "trades": 30, "taker_buy_quote": 1208.937258}, {"ts": 1775285160000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 11600.7, "quote_volume": 232.90708, "trades": 6, "taker_buy_quote": 162.710248}, {"ts": 1775285220000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285280000, "open": 0.02008, "high": 0.0201, "low": 0.02007, "close": 0.02009, "volume": 90818.7, "quote_volume": 1823.679677, "trades": 34, "taker_buy_quote": 803.890304}, {"ts": 1775285340000, "open": 0.0201, "high": 0.02015, "low": 0.0201, "close": 0.02014, "volume": 69943.5, "quote_volume": 1407.176147, "trades": 21, "taker_buy_quote": 1287.37571}, {"ts": 1775285400000, "open": 0.02012, "high": 0.02012, "low": 0.0201, "close": 0.0201, "volume": 27455.9, "quote_volume": 551.97609, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775285460000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 27587.8, "quote_volume": 554.51478, "trades": 5, "taker_buy_quote": 339.78447}, {"ts": 1775285520000, "open": 0.02009, "high": 0.02045, "low": 0.02009, "close": 0.02018, "volume": 921182.9, "quote_volume": 18604.01448, "trades": 235, "taker_buy_quote": 10833.339928}, {"ts": 1775285580000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285640000, "open": 0.02017, "high": 0.02021, "low": 0.02017, "close": 0.02021, "volume": 30161.4, "quote_volume": 609.355374, "trades": 10, "taker_buy_quote": 601.795658}, {"ts": 1775285700000, "open": 0.02021, "high": 0.0203, "low": 0.02021, "close": 0.02023, "volume": 155873.0, "quote_volume": 3154.699876, "trades": 37, "taker_buy_quote": 1967.032267}, {"ts": 1775285760000, "open": 0.02022, "high": 0.02023, "low": 0.0202, "close": 0.02023, "volume": 111111.8, "quote_volume": 2245.814003, "trades": 36, "taker_buy_quote": 1762.480444}, {"ts": 1775285820000, "open": 0.02023, "high": 0.02023, "low": 0.02022, "close": 0.02023, "volume": 43025.4, "quote_volume": 870.201272, "trades": 11, "taker_buy_quote": 460.604732}, {"ts": 1775285880000, "open": 0.02025, "high": 0.02025, "low": 0.02021, "close": 0.02021, "volume": 4084.1, "quote_volume": 82.553609, "trades": 2, "taker_buy_quote": 7.061175}, {"ts": 1775285940000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 6878.4, "quote_volume": 138.99993, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775286000000, "open": 0.02021, "high": 0.02023, "low": 0.02021, "close": 0.02023, "volume": 50017.8, "quote_volume": 1011.487004, "trades": 13, "taker_buy_quote": 921.290865}, {"ts": 1775286060000, "open": 0.02023, "high": 0.02026, "low": 0.02023, "close": 0.02026, "volume": 71896.4, "quote_volume": 1455.384798, "trades": 17, "taker_buy_quote": 1261.828598}, {"ts": 1775286120000, "open": 0.02024, "high": 0.02024, "low": 0.02011, "close": 0.02017, "volume": 318566.3, "quote_volume": 6425.831124, "trades": 65, "taker_buy_quote": 1187.564694}, {"ts": 1775286180000, "open": 0.02015, "high": 0.02016, "low": 0.02013, "close": 0.02016, "volume": 36830.3, "quote_volume": 742.04329, "trades": 16, "taker_buy_quote": 515.403883}, {"ts": 1775286240000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 13314.9, "quote_volume": 268.028937, "trades": 3, "taker_buy_quote": 268.028937}, {"ts": 1775286300000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 6079.1, "quote_volume": 122.311492, "trades": 4, "taker_buy_quote": 122.311492}, {"ts": 1775286360000, "open": 0.02011, "high": 0.02012, "low": 0.02011, "close": 0.02012, "volume": 14399.9, "quote_volume": 289.636078, "trades": 2, "taker_buy_quote": 289.636078}, {"ts": 1775286420000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.0201, "volume": 33467.3, "quote_volume": 672.794499, "trades": 7, "taker_buy_quote": 582.666099}, {"ts": 1775286480000, "open": 0.02011, "high": 0.02011, "low": 0.02008, "close": 0.02008, "volume": 775.1, "quote_volume": 15.57518, "trades": 2, "taker_buy_quote": 7.488964}, {"ts": 1775286540000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286600000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286660000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286720000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286780000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286840000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286900000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 4843.8, "quote_volume": 97.286042, "trades": 2, "taker_buy_quote": 45.278842}, {"ts": 1775286960000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 33250.3, "quote_volume": 667.861461, "trades": 13, "taker_buy_quote": 505.526683}, {"ts": 1775287020000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287080000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287140000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 2225.2, "quote_volume": 44.659764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287200000, "open": 0.02007, "high": 0.02007, "low": 0.02005, "close": 0.02005, "volume": 10502.4, "quote_volume": 210.684894, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775287260000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 26853.1, "quote_volume": 538.096795, "trades": 7, "taker_buy_quote": 143.688804}, {"ts": 1775287320000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287380000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287440000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 9207.4, "quote_volume": 184.444471, "trades": 2, "taker_buy_quote": 184.444471}, {"ts": 1775287500000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1140.3, "quote_volume": 22.840209, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287560000, "open": 0.02004, "high": 0.02007, "low": 0.02004, "close": 0.02006, "volume": 33748.5, "quote_volume": 676.754864, "trades": 8, "taker_buy_quote": 676.754864}, {"ts": 1775287620000, "open": 0.02004, "high": 0.02004, "low": 0.02001, "close": 0.02003, "volume": 87769.3, "quote_volume": 1757.93783, "trades": 17, "taker_buy_quote": 203.09538}, {"ts": 1775287680000, "open": 0.02004, "high": 0.02006, "low": 0.02004, "close": 0.02006, "volume": 42886.5, "quote_volume": 859.823205, "trades": 14, "taker_buy_quote": 566.828655}, {"ts": 1775287740000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287800000, "open": 0.02005, "high": 0.02009, "low": 0.02005, "close": 0.02006, "volume": 160004.4, "quote_volume": 3209.592061, "trades": 35, "taker_buy_quote": 2680.398621}, {"ts": 1775287860000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 51923.3, "quote_volume": 1041.830912, "trades": 13, "taker_buy_quote": 274.987098}, {"ts": 1775287920000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 21865.2, "quote_volume": 439.179497, "trades": 4, "taker_buy_quote": 308.393757}, {"ts": 1775287980000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288040000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 12263.7, "quote_volume": 246.55662, "trades": 2, "taker_buy_quote": 133.43787}, {"ts": 1775288100000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288160000, "open": 0.02011, "high": 0.02045, "low": 0.02011, "close": 0.02018, "volume": 762461.4, "quote_volume": 15444.43973, "trades": 151, "taker_buy_quote": 10153.810778}, {"ts": 1775288220000, "open": 0.02018, "high": 0.02018, "low": 0.02013, "close": 0.02015, "volume": 45117.9, "quote_volume": 909.156267, "trades": 14, "taker_buy_quote": 157.221729}, {"ts": 1775288280000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 5625.0, "quote_volume": 113.2875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288340000, "open": 0.02014, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 20783.3, "quote_volume": 418.650156, "trades": 5, "taker_buy_quote": 150.10541}, {"ts": 1775288400000, "open": 0.02017, "high": 0.0202, "low": 0.02016, "close": 0.02018, "volume": 34304.1, "quote_volume": 692.63317, "trades": 8, "taker_buy_quote": 558.187446}, {"ts": 1775288460000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288520000, "open": 0.02017, "high": 0.02017, "low": 0.02013, "close": 0.02013, "volume": 62463.5, "quote_volume": 1257.991317, "trades": 8, "taker_buy_quote": 852.04092}, {"ts": 1775288580000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288640000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 4058.3, "quote_volume": 81.734162, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288700000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288760000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 5627.0, "quote_volume": 113.20376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775288820000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 8587.6, "quote_volume": 172.752886, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775288880000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 8958.0, "quote_volume": 180.19017, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775288940000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289000000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 5723.0, "quote_volume": 115.14676, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775289060000, "open": 0.02012, "high": 0.02013, "low": 0.02012, "close": 0.02013, "volume": 18147.8, "quote_volume": 365.153985, "trades": 4, "taker_buy_quote": 153.936237}, {"ts": 1775289120000, "open": 0.0201, "high": 0.0201, "low": 0.02009, "close": 0.02009, "volume": 3313.4, "quote_volume": 66.57934, "trades": 2, "taker_buy_quote": 26.39934}, {"ts": 1775289180000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289240000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289300000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289360000, "open": 0.02008, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 33707.7, "quote_volume": 677.149906, "trades": 13, "taker_buy_quote": 677.149906}, {"ts": 1775289420000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289480000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 37316.1, "quote_volume": 750.19226, "trades": 9, "taker_buy_quote": 660.04376}, {"ts": 1775289540000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289600000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02011, "volume": 54188.6, "quote_volume": 1089.881588, "trades": 23, "taker_buy_quote": 932.717368}, {"ts": 1775289660000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289720000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 41937.7, "quote_volume": 843.488375, "trades": 13, "taker_buy_quote": 730.313375}, {"ts": 1775289780000, "open": 0.02011, "high": 0.02013, "low": 0.02011, "close": 0.02013, "volume": 36425.5, "quote_volume": 732.976499, "trades": 10, "taker_buy_quote": 688.771019}, {"ts": 1775289840000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289900000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02014, "volume": 7760.9, "quote_volume": 156.325885, "trades": 6, "taker_buy_quote": 43.038385}, {"ts": 1775289960000, "open": 0.02015, "high": 0.02015, "low": 0.02014, "close": 0.02015, "volume": 24126.0, "quote_volume": 485.992762, "trades": 3, "taker_buy_quote": 191.67083}, {"ts": 1775290020000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 11250.0, "quote_volume": 226.8, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775290080000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290140000, "open": 0.02016, "high": 0.02019, "low": 0.02016, "close": 0.02018, "volume": 87658.0, "quote_volume": 1768.076548, "trades": 33, "taker_buy_quote": 508.343799}, {"ts": 1775290200000, "open": 0.0202, "high": 0.02045, "low": 0.02016, "close": 0.02018, "volume": 619927.7, "quote_volume": 12553.909158, "trades": 135, "taker_buy_quote": 6828.512011}, {"ts": 1775290260000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290320000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02016, "volume": 378.4, "quote_volume": 7.629726, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775290380000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290440000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 13434.4, "quote_volume": 270.971848, "trades": 2, "taker_buy_quote": 270.971848}, {"ts": 1775290500000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 17486.6, "quote_volume": 352.704722, "trades": 3, "taker_buy_quote": 81.732874}, {"ts": 1775290560000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 4051.0, "quote_volume": 81.70867, "trades": 2, "taker_buy_quote": 81.70867}, {"ts": 1775290620000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 8088.0, "quote_volume": 162.9732, "trades": 3, "taker_buy_quote": 50.63292}, {"ts": 1775290680000, "open": 0.02015, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 28419.9, "quote_volume": 572.629986, "trades": 9, "taker_buy_quote": 289.9179}, {"ts": 1775290740000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 5625.0, "quote_volume": 113.175, "trades": 1, "taker_buy_quote": 113.175}, {"ts": 1775290800000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 10831.4, "quote_volume": 218.036082, "trades": 2, "taker_buy_quote": 138.866805}, {"ts": 1775290860000, "open": 0.02012, "high": 0.02014, "low": 0.02011, "close": 0.02011, "volume": 47272.2, "quote_volume": 951.326091, "trades": 14, "taker_buy_quote": 634.786025}, {"ts": 1775290920000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290980000, "open": 0.02012, "high": 0.02019, "low": 0.02012, "close": 0.02014, "volume": 141501.9, "quote_volume": 2852.489513, "trades": 25, "taker_buy_quote": 2422.846779}, {"ts": 1775291040000, "open": 0.02015, "high": 0.02016, "low": 0.02015, "close": 0.02016, "volume": 24056.5, "quote_volume": 484.842522, "trades": 8, "taker_buy_quote": 119.603232}, {"ts": 1775291100000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291160000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 2478.9, "quote_volume": 49.999413, "trades": 1, "taker_buy_quote": 49.999413}, {"ts": 1775291220000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 1985.8, "quote_volume": 39.994012, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775291280000, "open": 0.02015, "high": 0.02016, "low": 0.02015, "close": 0.02016, "volume": 26169.5, "quote_volume": 527.430861, "trades": 9, "taker_buy_quote": 448.020621}, {"ts": 1775291340000, "open": 0.02017, "high": 0.02019, "low": 0.02017, "close": 0.02018, "volume": 13451.9, "quote_volume": 271.43792, "trades": 7, "taker_buy_quote": 156.664424}, {"ts": 1775291400000, "open": 0.02017, "high": 0.02017, "low": 0.02013, "close": 0.02013, "volume": 45740.8, "quote_volume": 921.682923, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775291460000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291520000, "open": 0.02014, "high": 0.02016, "low": 0.02014, "close": 0.02014, "volume": 15384.9, "quote_volume": 309.896218, "trades": 5, "taker_buy_quote": 262.553658}, {"ts": 1775291580000, "open": 0.02014, "high": 0.02014, "low": 0.02012, "close": 0.02013, "volume": 27750.0, "quote_volume": 558.614579, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775291640000, "open": 0.02015, "high": 0.02038, "low": 0.02013, "close": 0.02018, "volume": 847947.8, "quote_volume": 17167.654345, "trades": 181, "taker_buy_quote": 7794.60076}, {"ts": 1775291700000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 20480.0, "quote_volume": 413.395335, "trades": 5, "taker_buy_quote": 364.083859}, {"ts": 1775291760000, "open": 0.0202, "high": 0.02023, "low": 0.02019, "close": 0.02021, "volume": 252050.2, "quote_volume": 5093.767727, "trades": 77, "taker_buy_quote": 2765.917836}, {"ts": 1775291820000, "open": 0.02023, "high": 0.02023, "low": 0.02021, "close": 0.02021, "volume": 15708.9, "quote_volume": 317.725797, "trades": 5, "taker_buy_quote": 218.490537}, {"ts": 1775291880000, "open": 0.02021, "high": 0.02021, "low": 0.02017, "close": 0.02018, "volume": 127257.0, "quote_volume": 2569.855862, "trades": 49, "taker_buy_quote": 1802.743013}, {"ts": 1775291940000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 537.3, "quote_volume": 10.837341, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292000000, "open": 0.02018, "high": 0.02021, "low": 0.02018, "close": 0.02018, "volume": 90986.5, "quote_volume": 1837.250431, "trades": 26, "taker_buy_quote": 1303.510541}, {"ts": 1775292060000, "open": 0.02019, "high": 0.02019, "low": 0.02018, "close": 0.02018, "volume": 8728.0, "quote_volume": 176.206536, "trades": 5, "taker_buy_quote": 152.426424}, {"ts": 1775292120000, "open": 0.02017, "high": 0.02018, "low": 0.02015, "close": 0.02015, "volume": 34274.7, "quote_volume": 691.049559, "trades": 8, "taker_buy_quote": 278.553374}, {"ts": 1775292180000, "open": 0.02012, "high": 0.02012, "low": 0.02011, "close": 0.02012, "volume": 16148.5, "quote_volume": 324.842899, "trades": 4, "taker_buy_quote": 113.175}, {"ts": 1775292240000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292300000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 21783.6, "quote_volume": 438.286032, "trades": 6, "taker_buy_quote": 178.830584}, {"ts": 1775292360000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 17837.3, "quote_volume": 358.886476, "trades": 1, "taker_buy_quote": 358.886476}, {"ts": 1775292420000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 6078.3, "quote_volume": 122.295396, "trades": 4, "taker_buy_quote": 122.295396}, {"ts": 1775292480000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 31823.3, "quote_volume": 639.966563, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775292540000, "open": 0.0201, "high": 0.02014, "low": 0.0201, "close": 0.02012, "volume": 45140.4, "quote_volume": 908.13438, "trades": 15, "taker_buy_quote": 820.751208}, {"ts": 1775292600000, "open": 0.02009, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 35782.3, "quote_volume": 719.001651, "trades": 6, "taker_buy_quote": 586.023833}, {"ts": 1775292660000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 514.7, "quote_volume": 10.34547, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292720000, "open": 0.0201, "high": 0.0201, "low": 0.02007, "close": 0.02008, "volume": 57624.2, "quote_volume": 1157.452483, "trades": 12, "taker_buy_quote": 268.752728}, {"ts": 1775292780000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 2026.2, "quote_volume": 40.686096, "trades": 1, "taker_buy_quote": 40.686096}, {"ts": 1775292840000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292900000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 8580.5, "quote_volume": 172.29644, "trades": 2, "taker_buy_quote": 172.29644}, {"ts": 1775292960000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 4052.4, "quote_volume": 81.372192, "trades": 2, "taker_buy_quote": 81.372192}, {"ts": 1775293020000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 8608.8, "quote_volume": 172.778616, "trades": 1, "taker_buy_quote": 172.778616}, {"ts": 1775293080000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293140000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 6455.8, "quote_volume": 129.697022, "trades": 1, "taker_buy_quote": 129.697022}, {"ts": 1775293200000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293260000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293320000, "open": 0.02008, "high": 0.02008, "low": 0.02006, "close": 0.02006, "volume": 19235.3, "quote_volume": 386.092995, "trades": 9, "taker_buy_quote": 194.209692}, {"ts": 1775293380000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 13813.4, "quote_volume": 277.252938, "trades": 4, "taker_buy_quote": 241.108938}, {"ts": 1775293440000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293500000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293560000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 6079.3, "quote_volume": 122.011551, "trades": 3, "taker_buy_quote": 122.011551}, {"ts": 1775293620000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 74720.8, "quote_volume": 1499.166493, "trades": 23, "taker_buy_quote": 1499.166493}, {"ts": 1775293680000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02006, "volume": 12795.0, "quote_volume": 256.651832, "trades": 4, "taker_buy_quote": 111.998992}, {"ts": 1775293740000, "open": 0.02006, "high": 0.02006, "low": 0.02003, "close": 0.02004, "volume": 34585.1, "quote_volume": 693.347048, "trades": 9, "taker_buy_quote": 168.694578}, {"ts": 1775293800000, "open": 0.02002, "high": 0.02004, "low": 0.02002, "close": 0.02004, "volume": 6533.0, "quote_volume": 130.858388, "trades": 3, "taker_buy_quote": 117.845388}, {"ts": 1775293860000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293920000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 2231.0, "quote_volume": 44.70924, "trades": 1, "taker_buy_quote": 44.70924}, {"ts": 1775293980000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 20351.6, "quote_volume": 407.38905, "trades": 10, "taker_buy_quote": 300.10187}, {"ts": 1775294040000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 5625.0, "quote_volume": 112.55625, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775294100000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294160000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 22163.3, "quote_volume": 443.487633, "trades": 4, "taker_buy_quote": 443.487633}, {"ts": 1775294220000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 7462.0, "quote_volume": 149.38924, "trades": 2, "taker_buy_quote": 149.38924}, {"ts": 1775294280000, "open": 0.02002, "high": 0.02038, "low": 0.02002, "close": 0.02009, "volume": 1168495.4, "quote_volume": 23544.8556, "trades": 246, "taker_buy_quote": 12445.688253}, {"ts": 1775294340000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294400000, "open": 0.02007, "high": 0.02009, "low": 0.02005, "close": 0.02009, "volume": 96130.7, "quote_volume": 1928.480027, "trades": 20, "taker_buy_quote": 1581.66799}, {"ts": 1775294460000, "open": 0.02011, "high": 0.02062, "low": 0.02011, "close": 0.02032, "volume": 2485052.3, "quote_volume": 50514.246873, "trades": 716, "taker_buy_quote": 38430.561826}, {"ts": 1775294520000, "open": 0.02032, "high": 0.02037, "low": 0.02028, "close": 0.02037, "volume": 108829.8, "quote_volume": 2211.715407, "trades": 31, "taker_buy_quote": 1717.783243}, {"ts": 1775294580000, "open": 0.02037, "high": 0.02037, "low": 0.0203, "close": 0.0203, "volume": 71523.1, "quote_volume": 1453.632942, "trades": 14, "taker_buy_quote": 1086.123661}, {"ts": 1775294640000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 9587.5, "quote_volume": 195.00975, "trades": 2, "taker_buy_quote": 195.00975}, {"ts": 1775294700000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 22566.4, "quote_volume": 459.356325, "trades": 7, "taker_buy_quote": 174.71934}, {"ts": 1775294760000, "open": 0.02035, "high": 0.02038, "low": 0.02034, "close": 0.02038, "volume": 75808.7, "quote_volume": 1542.816243, "trades": 19, "taker_buy_quote": 877.849283}, {"ts": 1775294820000, "open": 0.02037, "high": 0.02065, "low": 0.02035, "close": 0.02047, "volume": 583558.7, "quote_volume": 11958.901302, "trades": 155, "taker_buy_quote": 7536.754535}, {"ts": 1775294880000, "open": 0.02049, "high": 0.02049, "low": 0.02043, "close": 0.02044, "volume": 72530.5, "quote_volume": 1483.84352, "trades": 22, "taker_buy_quote": 306.375712}, {"ts": 1775294940000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 17856.5, "quote_volume": 365.22582, "trades": 5, "taker_buy_quote": 123.56817}, {"ts": 1775295000000, "open": 0.02045, "high": 0.02046, "low": 0.02045, "close": 0.02046, "volume": 11764.1, "quote_volume": 240.654306, "trades": 3, "taker_buy_quote": 160.531206}, {"ts": 1775295060000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 923.8, "quote_volume": 18.854758, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775295120000, "open": 0.02039, "high": 0.0204, "low": 0.02037, "close": 0.02037, "volume": 15678.5, "quote_volume": 319.578194, "trades": 6, "taker_buy_quote": 87.573453}, {"ts": 1775295180000, "open": 0.02038, "high": 0.0205, "low": 0.02038, "close": 0.02048, "volume": 380009.3, "quote_volume": 7756.693958, "trades": 26, "taker_buy_quote": 6742.630934}, {"ts": 1775295240000, "open": 0.02048, "high": 0.02049, "low": 0.02046, "close": 0.02048, "volume": 22913.1, "quote_volume": 469.20276, "trades": 8, "taker_buy_quote": 233.75884}, {"ts": 1775295300000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 11753.5, "quote_volume": 240.359075, "trades": 4, "taker_buy_quote": 144.538555}, {"ts": 1775295360000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295420000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295480000, "open": 0.02045, "high": 0.02049, "low": 0.02045, "close": 0.02049, "volume": 42464.2, "quote_volume": 869.251762, "trades": 10, "taker_buy_quote": 869.251762}, {"ts": 1775295540000, "open": 0.0205, "high": 0.02052, "low": 0.02049, "close": 0.02052, "volume": 27016.8, "quote_volume": 553.863942, "trades": 8, "taker_buy_quote": 553.863942}, {"ts": 1775295600000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 5655.4, "quote_volume": 116.048808, "trades": 1, "taker_buy_quote": 116.048808}, {"ts": 1775295660000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 1349.0, "quote_volume": 27.6545, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775295720000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295780000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 9160.4, "quote_volume": 187.513388, "trades": 1, "taker_buy_quote": 187.513388}, {"ts": 1775295840000, "open": 0.02047, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 20515.8, "quote_volume": 420.142121, "trades": 6, "taker_buy_quote": 261.00736}, {"ts": 1775295900000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 5945.2, "quote_volume": 121.698244, "trades": 2, "taker_buy_quote": 115.14375}, {"ts": 1775295960000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 683.3, "quote_volume": 13.987151, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296020000, "open": 0.02043, "high": 0.02043, "low": 0.02041, "close": 0.02041, "volume": 22474.4, "quote_volume": 458.887919, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775296080000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 293.9, "quote_volume": 5.99556, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296140000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02039, "volume": 23342.0, "quote_volume": 475.807114, "trades": 7, "taker_buy_quote": 277.710108}, {"ts": 1775296200000, "open": 0.02035, "high": 0.02035, "low": 0.02033, "close": 0.02033, "volume": 6319.7, "quote_volume": 128.485895, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775296260000, "open": 0.02033, "high": 0.02035, "low": 0.02033, "close": 0.02035, "volume": 40108.3, "quote_volume": 815.65975, "trades": 6, "taker_buy_quote": 815.65975}, {"ts": 1775296320000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296380000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296440000, "open": 0.02036, "high": 0.02036, "low": 0.02035, "close": 0.02035, "volume": 13901.0, "quote_volume": 282.934361, "trades": 3, "taker_buy_quote": 282.934361}, {"ts": 1775296500000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296560000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296620000, "open": 0.02034, "high": 0.02035, "low": 0.02032, "close": 0.02033, "volume": 30726.5, "quote_volume": 624.94561, "trades": 8, "taker_buy_quote": 357.327316}, {"ts": 1775296680000, "open": 0.02032, "high": 0.02032, "low": 0.0203, "close": 0.0203, "volume": 29484.0, "quote_volume": 598.917275, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775296740000, "open": 0.0203, "high": 0.0203, "low": 0.02027, "close": 0.02027, "volume": 30085.4, "quote_volume": 610.285644, "trades": 6, "taker_buy_quote": 114.25855}, {"ts": 1775296800000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 43125.1, "quote_volume": 874.145777, "trades": 6, "taker_buy_quote": 584.572611}, {"ts": 1775296860000, "open": 0.02027, "high": 0.02031, "low": 0.02024, "close": 0.02024, "volume": 114011.6, "quote_volume": 2311.202546, "trades": 16, "taker_buy_quote": 786.711874}, {"ts": 1775296920000, "open": 0.02023, "high": 0.02024, "low": 0.02023, "close": 0.02024, "volume": 10422.3, "quote_volume": 210.925817, "trades": 6, "taker_buy_quote": 167.360512}, {"ts": 1775296980000, "open": 0.02026, "high": 0.02027, "low": 0.02026, "close": 0.02027, "volume": 30395.3, "quote_volume": 615.980293, "trades": 9, "taker_buy_quote": 572.979515}, {"ts": 1775297040000, "open": 0.02026, "high": 0.0203, "low": 0.02025, "close": 0.02028, "volume": 23876.6, "quote_volume": 484.103475, "trades": 8, "taker_buy_quote": 237.210712}, {"ts": 1775297100000, "open": 0.02028, "high": 0.02028, "low": 0.02026, "close": 0.02028, "volume": 9559.7, "quote_volume": 193.820858, "trades": 8, "taker_buy_quote": 94.074864}, {"ts": 1775297160000, "open": 0.02026, "high": 0.0203, "low": 0.02026, "close": 0.02028, "volume": 98193.6, "quote_volume": 1991.919292, "trades": 25, "taker_buy_quote": 1130.879088}, {"ts": 1775297220000, "open": 0.02026, "high": 0.02026, "low": 0.02024, "close": 0.02024, "volume": 25946.4, "quote_volume": 525.318628, "trades": 7, "taker_buy_quote": 486.024692}, {"ts": 1775297280000, "open": 0.02025, "high": 0.02025, "low": 0.02024, "close": 0.02024, "volume": 3785.1, "quote_volume": 76.630275, "trades": 2, "taker_buy_quote": 40.198275}, {"ts": 1775297340000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297400000, "open": 0.02023, "high": 0.02023, "low": 0.0202, "close": 0.02021, "volume": 22315.5, "quote_volume": 451.08222, "trades": 7, "taker_buy_quote": 237.384639}, {"ts": 1775297460000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297520000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 15148.7, "quote_volume": 306.155227, "trades": 3, "taker_buy_quote": 306.155227}, {"ts": 1775297580000, "open": 0.02021, "high": 0.02023, "low": 0.02021, "close": 0.02021, "volume": 17952.0, "quote_volume": 362.911963, "trades": 5, "taker_buy_quote": 267.223676}, {"ts": 1775297640000, "open": 0.02021, "high": 0.02022, "low": 0.02021, "close": 0.02021, "volume": 9361.6, "quote_volume": 189.217302, "trades": 3, "taker_buy_quote": 152.839302}, {"ts": 1775297700000, "open": 0.02021, "high": 0.02021, "low": 0.02018, "close": 0.02018, "volume": 19040.6, "quote_volume": 384.576295, "trades": 7, "taker_buy_quote": 152.543244}, {"ts": 1775297760000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 6325.6, "quote_volume": 127.713864, "trades": 1, "taker_buy_quote": 127.713864}, {"ts": 1775297820000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 5625.0, "quote_volume": 113.56875, "trades": 1, "taker_buy_quote": 113.56875}, {"ts": 1775297880000, "open": 0.02021, "high": 0.02073, "low": 0.02021, "close": 0.02048, "volume": 1960090.6, "quote_volume": 40103.661578, "trades": 608, "taker_buy_quote": 25423.10004}, {"ts": 1775297940000, "open": 0.02049, "high": 0.02049, "low": 0.02043, "close": 0.02046, "volume": 101195.4, "quote_volume": 2070.782356, "trades": 23, "taker_buy_quote": 918.943621}, {"ts": 1775298000000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 58946.0, "quote_volume": 1206.153147, "trades": 10, "taker_buy_quote": 769.079124}, {"ts": 1775298060000, "open": 0.02048, "high": 0.02048, "low": 0.02038, "close": 0.02039, "volume": 247351.7, "quote_volume": 5053.470269, "trades": 56, "taker_buy_quote": 1187.342286}, {"ts": 1775298120000, "open": 0.02037, "high": 0.02039, "low": 0.02036, "close": 0.02037, "volume": 46448.2, "quote_volume": 946.237986, "trades": 24, "taker_buy_quote": 425.965662}, {"ts": 1775298180000, "open": 0.02037, "high": 0.02039, "low": 0.02036, "close": 0.02038, "volume": 54640.0, "quote_volume": 1113.324503, "trades": 21, "taker_buy_quote": 419.150843}, {"ts": 1775298240000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 15231.0, "quote_volume": 310.40778, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775298300000, "open": 0.02038, "high": 0.02048, "low": 0.02038, "close": 0.02046, "volume": 170343.1, "quote_volume": 3482.562329, "trades": 37, "taker_buy_quote": 1927.403194}, {"ts": 1775298360000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 2443.7, "quote_volume": 49.998102, "trades": 1, "taker_buy_quote": 49.998102}, {"ts": 1775298420000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 2697.0, "quote_volume": 55.070182, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775298480000, "open": 0.02043, "high": 0.02046, "low": 0.02043, "close": 0.02043, "volume": 37218.2, "quote_volume": 760.772957, "trades": 11, "taker_buy_quote": 378.075742}, {"ts": 1775298540000, "open": 0.02045, "high": 0.02067, "low": 0.02045, "close": 0.02052, "volume": 383452.0, "quote_volume": 7881.366327, "trades": 183, "taker_buy_quote": 5854.355798}, {"ts": 1775298600000, "open": 0.02052, "high": 0.02053, "low": 0.02051, "close": 0.02051, "volume": 486408.3, "quote_volume": 9976.382228, "trades": 9, "taker_buy_quote": 80.742437}, {"ts": 1775298660000, "open": 0.0205, "high": 0.02052, "low": 0.02049, "close": 0.02049, "volume": 24817.9, "quote_volume": 508.789358, "trades": 5, "taker_buy_quote": 116.89305}, {"ts": 1775298720000, "open": 0.0205, "high": 0.0205, "low": 0.02048, "close": 0.02048, "volume": 981.3, "quote_volume": 20.106842, "trades": 3, "taker_buy_quote": 10.06345}, {"ts": 1775298780000, "open": 0.0205, "high": 0.02052, "low": 0.0205, "close": 0.02051, "volume": 15785.0, "quote_volume": 323.744329, "trades": 4, "taker_buy_quote": 208.319329}, {"ts": 1775298840000, "open": 0.02052, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 202296.1, "quote_volume": 4151.274546, "trades": 21, "taker_buy_quote": 3408.663307}, {"ts": 1775298900000, "open": 0.02053, "high": 0.02054, "low": 0.02048, "close": 0.02054, "volume": 90950.2, "quote_volume": 1865.186524, "trades": 22, "taker_buy_quote": 913.283971}, {"ts": 1775298960000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 8413.7, "quote_volume": 172.817398, "trades": 2, "taker_buy_quote": 172.817398}, {"ts": 1775299020000, "open": 0.02054, "high": 0.02054, "low": 0.02051, "close": 0.02052, "volume": 55899.2, "quote_volume": 1147.177537, "trades": 13, "taker_buy_quote": 427.895674}, {"ts": 1775299080000, "open": 0.02052, "high": 0.02053, "low": 0.02052, "close": 0.02053, "volume": 17086.0, "quote_volume": 350.715955, "trades": 3, "taker_buy_quote": 350.715955}, {"ts": 1775299140000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02053, "volume": 67164.9, "quote_volume": 1379.171717, "trades": 13, "taker_buy_quote": 284.244844}, {"ts": 1775299200000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 3932.9, "quote_volume": 80.781766, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775299260000, "open": 0.02051, "high": 0.02052, "low": 0.0205, "close": 0.0205, "volume": 2979.9, "quote_volume": 61.121496, "trades": 3, "taker_buy_quote": 24.999516}, {"ts": 1775299320000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 14836.1, "quote_volume": 304.050829, "trades": 2, "taker_buy_quote": 182.813829}, {"ts": 1775299380000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 31542.7, "quote_volume": 646.843695, "trades": 13, "taker_buy_quote": 403.143687}, {"ts": 1775299440000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 14031.7, "quote_volume": 287.64985, "trades": 2, "taker_buy_quote": 287.64985}, {"ts": 1775299500000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 5625.0, "quote_volume": 115.3125, "trades": 1, "taker_buy_quote": 115.3125}, {"ts": 1775299560000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 5625.0, "quote_volume": 115.25625, "trades": 1, "taker_buy_quote": 115.25625}, {"ts": 1775299620000, "open": 0.02048, "high": 0.02048, "low": 0.02045, "close": 0.02047, "volume": 69930.3, "quote_volume": 1431.309982, "trades": 15, "taker_buy_quote": 655.59269}, {"ts": 1775299680000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299740000, "open": 0.02046, "high": 0.02047, "low": 0.02045, "close": 0.02047, "volume": 16685.8, "quote_volume": 341.39336, "trades": 3, "taker_buy_quote": 115.14375}, {"ts": 1775299800000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 3459.8, "quote_volume": 70.75291, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775299860000, "open": 0.02044, "high": 0.02045, "low": 0.02041, "close": 0.02043, "volume": 154821.5, "quote_volume": 3164.217718, "trades": 40, "taker_buy_quote": 2158.200879}, {"ts": 1775299920000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299980000, "open": 0.02041, "high": 0.02042, "low": 0.02039, "close": 0.02039, "volume": 24862.4, "quote_volume": 507.18704, "trades": 7, "taker_buy_quote": 25.079844}, {"ts": 1775300040000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300100000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 6955.8, "quote_volume": 141.759204, "trades": 1, "taker_buy_quote": 141.759204}, {"ts": 1775300160000, "open": 0.02038, "high": 0.02039, "low": 0.02037, "close": 0.02037, "volume": 1864.9, "quote_volume": 38.013972, "trades": 6, "taker_buy_quote": 17.869097}, {"ts": 1775300220000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 8067.7, "quote_volume": 164.339049, "trades": 1, "taker_buy_quote": 164.339049}, {"ts": 1775300280000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300340000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 8626.8, "quote_volume": 175.727916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775300400000, "open": 0.02036, "high": 0.02038, "low": 0.02036, "close": 0.02037, "volume": 34115.0, "quote_volume": 694.925431, "trades": 9, "taker_buy_quote": 514.676161}, {"ts": 1775300460000, "open": 0.02036, "high": 0.02036, "low": 0.02033, "close": 0.02033, "volume": 53583.6, "quote_volume": 1089.583732, "trades": 7, "taker_buy_quote": 36.648}, {"ts": 1775300520000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300580000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 4710.3, "quote_volume": 95.760399, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775300640000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300700000, "open": 0.02034, "high": 0.02034, "low": 0.02033, "close": 0.02033, "volume": 30351.9, "quote_volume": 617.337974, "trades": 8, "taker_buy_quote": 462.932298}, {"ts": 1775300760000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 250.7, "quote_volume": 5.099238, "trades": 1, "taker_buy_quote": 5.099238}, {"ts": 1775300820000, "open": 0.02033, "high": 0.02033, "low": 0.02031, "close": 0.02031, "volume": 18977.0, "quote_volume": 385.641765, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775300880000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 39285.5, "quote_volume": 797.49565, "trades": 95, "taker_buy_quote": 0.0}, {"ts": 1775300940000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301000000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 10260.7, "quote_volume": 208.29221, "trades": 19, "taker_buy_quote": 114.1875}, {"ts": 1775301060000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301120000, "open": 0.02028, "high": 0.02032, "low": 0.02028, "close": 0.02031, "volume": 55607.0, "quote_volume": 1128.850076, "trades": 11, "taker_buy_quote": 827.463773}, {"ts": 1775301180000, "open": 0.02031, "high": 0.02032, "low": 0.0203, "close": 0.0203, "volume": 25532.7, "quote_volume": 518.64239, "trades": 6, "taker_buy_quote": 396.12233}, {"ts": 1775301240000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301300000, "open": 0.02031, "high": 0.02036, "low": 0.02031, "close": 0.02034, "volume": 114313.8, "quote_volume": 2323.506186, "trades": 27, "taker_buy_quote": 1519.577149}, {"ts": 1775301360000, "open": 0.02034, "high": 0.02034, "low": 0.02034, "close": 0.02034, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301420000, "open": 0.02032, "high": 0.02032, "low": 0.02028, "close": 0.02028, "volume": 57361.7, "quote_volume": 1164.09024, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775301480000, "open": 0.02031, "high": 0.02032, "low": 0.02031, "close": 0.02032, "volume": 22000.0, "quote_volume": 446.893836, "trades": 5, "taker_buy_quote": 446.893836}, {"ts": 1775301540000, "open": 0.02034, "high": 0.02035, "low": 0.02033, "close": 0.02033, "volume": 23432.9, "quote_volume": 476.626227, "trades": 4, "taker_buy_quote": 396.67037}, {"ts": 1775301600000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301660000, "open": 0.02033, "high": 0.02033, "low": 0.02033, "close": 0.02033, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301720000, "open": 0.02034, "high": 0.02034, "low": 0.02033, "close": 0.02033, "volume": 8084.4, "quote_volume": 164.412102, "trades": 2, "taker_buy_quote": 114.4125}, {"ts": 1775301780000, "open": 0.02034, "high": 0.02035, "low": 0.02034, "close": 0.02035, "volume": 14021.5, "quote_volume": 285.227768, "trades": 2, "taker_buy_quote": 285.227768}, {"ts": 1775301840000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301900000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 1250.0, "quote_volume": 25.4375, "trades": 1, "taker_buy_quote": 25.4375}, {"ts": 1775301960000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 5341.1, "quote_volume": 108.691385, "trades": 1, "taker_buy_quote": 108.691385}, {"ts": 1775302020000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302080000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302140000, "open": 0.02033, "high": 0.02033, "low": 0.0203, "close": 0.0203, "volume": 10018.5, "quote_volume": 203.47393, "trades": 6, "taker_buy_quote": 114.1875}, {"ts": 1775302200000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 6623.8, "quote_volume": 134.529378, "trades": 1, "taker_buy_quote": 134.529378}, {"ts": 1775302260000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302320000, "open": 0.02033, "high": 0.02035, "low": 0.02033, "close": 0.02035, "volume": 14849.9, "quote_volume": 302.010967, "trades": 2, "taker_buy_quote": 302.010967}, {"ts": 1775302380000, "open": 0.02035, "high": 0.02035, "low": 0.02035, "close": 0.02035, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302440000, "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 2025.0, "quote_volume": 41.1075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775302500000, "open": 0.02029, "high": 0.02029, "low": 0.02028, "close": 0.02028, "volume": 2938.4, "quote_volume": 59.608752, "trades": 2, "taker_buy_quote": 36.522}, {"ts": 1775302560000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 6221.2, "quote_volume": 126.228148, "trades": 2, "taker_buy_quote": 126.228148}, {"ts": 1775302620000, "open": 0.02029, "high": 0.02029, "low": 0.02029, "close": 0.02029, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302680000, "open": 0.02029, "high": 0.0203, "low": 0.02028, "close": 0.02028, "volume": 4594.1, "quote_volume": 93.212372, "trades": 3, "taker_buy_quote": 40.67917}, {"ts": 1775302740000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 36917.6, "quote_volume": 749.188669, "trades": 6, "taker_buy_quote": 520.869919}, {"ts": 1775302800000, "open": 0.0203, "high": 0.02031, "low": 0.0203, "close": 0.02031, "volume": 20807.7, "quote_volume": 422.484897, "trades": 6, "taker_buy_quote": 422.484897}, {"ts": 1775302860000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302920000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302980000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303040000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303100000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303160000, "open": 0.02031, "high": 0.02031, "low": 0.02031, "close": 0.02031, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303220000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 18688.7, "quote_volume": 379.006836, "trades": 4, "taker_buy_quote": 379.006836}, {"ts": 1775303280000, "open": 0.02028, "high": 0.02028, "low": 0.02028, "close": 0.02028, "volume": 340.4, "quote_volume": 6.903312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775303340000, "open": 0.02029, "high": 0.0203, "low": 0.02029, "close": 0.0203, "volume": 22499.8, "quote_volume": 456.647157, "trades": 3, "taker_buy_quote": 456.647157}, {"ts": 1775303400000, "open": 0.02027, "high": 0.02027, "low": 0.02025, "close": 0.02027, "volume": 17152.3, "quote_volume": 347.541519, "trades": 5, "taker_buy_quote": 17.815303}, {"ts": 1775303460000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303520000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 8135.3, "quote_volume": 164.902531, "trades": 1, "taker_buy_quote": 164.902531}, {"ts": 1775303580000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303640000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303700000, "open": 0.02028, "high": 0.02028, "low": 0.02027, "close": 0.02027, "volume": 3478.3, "quote_volume": 70.518206, "trades": 2, "taker_buy_quote": 26.49582}, {"ts": 1775303760000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303820000, "open": 0.02027, "high": 0.02027, "low": 0.02025, "close": 0.02025, "volume": 29307.7, "quote_volume": 593.551353, "trades": 13, "taker_buy_quote": 36.486}, {"ts": 1775303880000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 14952.4, "quote_volume": 302.7861, "trades": 3, "taker_buy_quote": 100.01475}, {"ts": 1775303940000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 5037.0, "quote_volume": 101.99925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304000000, "open": 0.02026, "high": 0.02026, "low": 0.02025, "close": 0.02025, "volume": 18524.0, "quote_volume": 375.288852, "trades": 4, "taker_buy_quote": 292.631388}, {"ts": 1775304060000, "open": 0.02024, "high": 0.02024, "low": 0.02021, "close": 0.02022, "volume": 79228.4, "quote_volume": 1603.01084, "trades": 27, "taker_buy_quote": 366.066924}, {"ts": 1775304120000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 16715.1, "quote_volume": 337.979322, "trades": 5, "taker_buy_quote": 337.979322}, {"ts": 1775304180000, "open": 0.02022, "high": 0.02022, "low": 0.02022, "close": 0.02022, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304240000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 6352.1, "quote_volume": 128.502983, "trades": 1, "taker_buy_quote": 128.502983}, {"ts": 1775304300000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 15389.8, "quote_volume": 311.335654, "trades": 2, "taker_buy_quote": 311.335654}, {"ts": 1775304360000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 5500.0, "quote_volume": 111.32, "trades": 1, "taker_buy_quote": 111.32}, {"ts": 1775304420000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304480000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 451.0, "quote_volume": 9.12373, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304540000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304600000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 11891.0, "quote_volume": 240.55493, "trades": 2, "taker_buy_quote": 126.76118}, {"ts": 1775304660000, "open": 0.02024, "high": 0.02025, "low": 0.02024, "close": 0.02025, "volume": 8451.6, "quote_volume": 171.064488, "trades": 3, "taker_buy_quote": 171.064488}, {"ts": 1775304720000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304780000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 10810.2, "quote_volume": 218.90655, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775304840000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 15625.0, "quote_volume": 316.25, "trades": 3, "taker_buy_quote": 113.85}, {"ts": 1775304900000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304960000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 38125.8, "quote_volume": 771.666192, "trades": 3, "taker_buy_quote": 247.27208}, {"ts": 1775305020000, "open": 0.02024, "high": 0.02024, "low": 0.02024, "close": 0.02024, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305080000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 20779.2, "quote_volume": 420.7788, "trades": 4, "taker_buy_quote": 306.87255}, {"ts": 1775305140000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 14364.0, "quote_volume": 291.01464, "trades": 2, "taker_buy_quote": 177.05214}, {"ts": 1775305200000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 3341.8, "quote_volume": 67.704868, "trades": 2, "taker_buy_quote": 67.704868}, {"ts": 1775305260000, "open": 0.02026, "high": 0.02026, "low": 0.02026, "close": 0.02026, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305320000, "open": 0.02026, "high": 0.02026, "low": 0.02024, "close": 0.02024, "volume": 30476.4, "quote_volume": 617.300198, "trades": 8, "taker_buy_quote": 406.776706}, {"ts": 1775305380000, "open": 0.02022, "high": 0.02022, "low": 0.02016, "close": 0.02018, "volume": 198135.3, "quote_volume": 4000.033775, "trades": 119, "taker_buy_quote": 204.37595}, {"ts": 1775305440000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 8324.4, "quote_volume": 168.069636, "trades": 3, "taker_buy_quote": 144.530115}, {"ts": 1775305500000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305560000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 9404.6, "quote_volume": 189.878874, "trades": 1, "taker_buy_quote": 189.878874}, {"ts": 1775305620000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 878.9, "quote_volume": 17.744991, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775305680000, "open": 0.02018, "high": 0.02018, "low": 0.02015, "close": 0.02016, "volume": 56356.1, "quote_volume": 1136.829418, "trades": 15, "taker_buy_quote": 790.02265}, {"ts": 1775305740000, "open": 0.02015, "high": 0.02017, "low": 0.02012, "close": 0.02017, "volume": 628313.3, "quote_volume": 12655.193542, "trades": 78, "taker_buy_quote": 10222.217054}, {"ts": 1775305800000, "open": 0.02016, "high": 0.02016, "low": 0.02014, "close": 0.02016, "volume": 81675.9, "quote_volume": 1646.116123, "trades": 15, "taker_buy_quote": 1130.428579}, {"ts": 1775305860000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 13391.6, "quote_volume": 269.974656, "trades": 2, "taker_buy_quote": 156.574656}, {"ts": 1775305920000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 5625.0, "quote_volume": 113.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775305980000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 14691.3, "quote_volume": 296.323521, "trades": 4, "taker_buy_quote": 296.323521}, {"ts": 1775306040000, "open": 0.02018, "high": 0.02018, "low": 0.02016, "close": 0.02016, "volume": 23982.3, "quote_volume": 483.794064, "trades": 4, "taker_buy_quote": 256.937814}, {"ts": 1775306100000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306160000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306220000, "open": 0.02016, "high": 0.02016, "low": 0.02013, "close": 0.02013, "volume": 20286.8, "quote_volume": 408.586878, "trades": 4, "taker_buy_quote": 143.535168}, {"ts": 1775306280000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 11250.0, "quote_volume": 226.4625, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775306340000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 7161.1, "quote_volume": 144.165816, "trades": 4, "taker_buy_quote": 30.934566}, {"ts": 1775306400000, "open": 0.02013, "high": 0.02016, "low": 0.02013, "close": 0.02016, "volume": 45130.5, "quote_volume": 908.80301, "trades": 13, "taker_buy_quote": 795.57176}, {"ts": 1775306460000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306520000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 2067.1, "quote_volume": 41.672736, "trades": 1, "taker_buy_quote": 41.672736}, {"ts": 1775306580000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306640000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 7368.0, "quote_volume": 148.37409, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775306700000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306760000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306820000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306880000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 545.9, "quote_volume": 10.999885, "trades": 1, "taker_buy_quote": 10.999885}, {"ts": 1775306940000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307000000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 2653.1, "quote_volume": 53.459965, "trades": 1, "taker_buy_quote": 53.459965}, {"ts": 1775307060000, "open": 0.02012, "high": 0.02013, "low": 0.02012, "close": 0.02013, "volume": 16762.0, "quote_volume": 337.36394, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775307120000, "open": 0.02013, "high": 0.02013, "low": 0.0201, "close": 0.0201, "volume": 93268.7, "quote_volume": 1876.516983, "trades": 109, "taker_buy_quote": 66.65934}, {"ts": 1775307180000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307240000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307300000, "open": 0.0201, "high": 0.02012, "low": 0.02009, "close": 0.02009, "volume": 52552.1, "quote_volume": 1056.143903, "trades": 15, "taker_buy_quote": 672.718693}, {"ts": 1775307360000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 7808.7, "quote_volume": 156.876783, "trades": 2, "taker_buy_quote": 156.876783}, {"ts": 1775307420000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 6345.5, "quote_volume": 127.481095, "trades": 2, "taker_buy_quote": 127.481095}, {"ts": 1775307480000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 26898.1, "quote_volume": 539.932348, "trades": 5, "taker_buy_quote": 88.631127}, {"ts": 1775307540000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 1000.0, "quote_volume": 20.07, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307600000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307660000, "open": 0.02006, "high": 0.02006, "low": 0.02004, "close": 0.02004, "volume": 21119.4, "quote_volume": 423.507004, "trades": 8, "taker_buy_quote": 189.440622}, {"ts": 1775307720000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 10366.3, "quote_volume": 207.689379, "trades": 8, "taker_buy_quote": 104.98956}, {"ts": 1775307780000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 6565.2, "quote_volume": 131.566608, "trades": 1, "taker_buy_quote": 131.566608}, {"ts": 1775307840000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 323.0, "quote_volume": 6.47292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307900000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307960000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308020000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308080000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308140000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308200000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308260000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308320000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308380000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308440000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308500000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308560000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308620000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 15072.6, "quote_volume": 302.356356, "trades": 3, "taker_buy_quote": 302.356356}, {"ts": 1775308680000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308740000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308800000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 8059.2, "quote_volume": 161.748144, "trades": 2, "taker_buy_quote": 161.748144}, {"ts": 1775308860000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308920000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 6250.7, "quote_volume": 125.507799, "trades": 2, "taker_buy_quote": 112.95}, {"ts": 1775308980000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 14742.7, "quote_volume": 296.180843, "trades": 5, "taker_buy_quote": 242.934307}, {"ts": 1775309040000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309100000, "open": 0.02008, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 31811.1, "quote_volume": 639.00016, "trades": 5, "taker_buy_quote": 639.00016}, {"ts": 1775309160000, "open": 0.02009, "high": 0.02011, "low": 0.02007, "close": 0.02007, "volume": 72898.0, "quote_volume": 1464.531206, "trades": 16, "taker_buy_quote": 589.806582}, {"ts": 1775309220000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309280000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309340000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309400000, "open": 0.02006, "high": 0.02006, "low": 0.02004, "close": 0.02005, "volume": 37976.3, "quote_volume": 761.2694, "trades": 12, "taker_buy_quote": 131.6121}, {"ts": 1775309460000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 8692.6, "quote_volume": 174.28663, "trades": 1, "taker_buy_quote": 174.28663}, {"ts": 1775309520000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309580000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309640000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309700000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309760000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309820000, "open": 0.02005, "high": 0.02006, "low": 0.02005, "close": 0.02006, "volume": 15654.6, "quote_volume": 313.974876, "trades": 8, "taker_buy_quote": 313.974876}, {"ts": 1775309880000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 13244.8, "quote_volume": 265.55824, "trades": 6, "taker_buy_quote": 112.78125}, {"ts": 1775309940000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 1426.7, "quote_volume": 28.591068, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775310000000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 5625.0, "quote_volume": 112.78125, "trades": 1, "taker_buy_quote": 112.78125}, {"ts": 1775310060000, "open": 0.02005, "high": 0.02008, "low": 0.02005, "close": 0.02008, "volume": 92819.9, "quote_volume": 1862.009914, "trades": 33, "taker_buy_quote": 1750.010922}, {"ts": 1775310120000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310180000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 54941.7, "quote_volume": 1102.037622, "trades": 17, "taker_buy_quote": 401.577128}, {"ts": 1775310240000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310300000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 7473.8, "quote_volume": 149.84969, "trades": 1, "taker_buy_quote": 149.84969}, {"ts": 1775310360000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310420000, "open": 0.02004, "high": 0.02004, "low": 0.02, "close": 0.02, "volume": 196257.1, "quote_volume": 3930.181257, "trades": 21, "taker_buy_quote": 258.265322}, {"ts": 1775310480000, "open": 0.01999, "high": 0.01999, "low": 0.01997, "close": 0.01997, "volume": 76160.7, "quote_volume": 1521.847677, "trades": 14, "taker_buy_quote": 11.54266}, {"ts": 1775310540000, "open": 0.01997, "high": 0.02002, "low": 0.01997, "close": 0.02002, "volume": 34633.8, "quote_volume": 692.545344, "trades": 9, "taker_buy_quote": 692.545344}, {"ts": 1775310600000, "open": 0.02, "high": 0.02, "low": 0.01996, "close": 0.01996, "volume": 22968.9, "quote_volume": 458.829384, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775310660000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310720000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 8741.8, "quote_volume": 174.573746, "trades": 1, "taker_buy_quote": 174.573746}, {"ts": 1775310780000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310840000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310900000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 3211.7, "quote_volume": 64.137649, "trades": 2, "taker_buy_quote": 64.137649}, {"ts": 1775310960000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311020000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 819.3, "quote_volume": 16.353228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311080000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 17054.3, "quote_volume": 340.403828, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775311140000, "open": 0.01995, "high": 0.01995, "low": 0.0198, "close": 0.01986, "volume": 1146159.2, "quote_volume": 22770.388816, "trades": 170, "taker_buy_quote": 3520.466105}, {"ts": 1775311200000, "open": 0.01986, "high": 0.01987, "low": 0.0198, "close": 0.01983, "volume": 357078.5, "quote_volume": 7083.032782, "trades": 131, "taker_buy_quote": 3419.71116}, {"ts": 1775311260000, "open": 0.01983, "high": 0.01983, "low": 0.01977, "close": 0.01979, "volume": 351285.9, "quote_volume": 6955.768886, "trades": 33, "taker_buy_quote": 595.853548}, {"ts": 1775311320000, "open": 0.01979, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 91901.6, "quote_volume": 1818.788609, "trades": 12, "taker_buy_quote": 812.158385}, {"ts": 1775311380000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01981, "volume": 64736.4, "quote_volume": 1282.000273, "trades": 13, "taker_buy_quote": 977.200429}, {"ts": 1775311440000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311500000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 19036.3, "quote_volume": 376.91874, "trades": 6, "taker_buy_quote": 376.91874}, {"ts": 1775311560000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 6184.8, "quote_volume": 122.45904, "trades": 5, "taker_buy_quote": 122.45904}, {"ts": 1775311620000, "open": 0.0198, "high": 0.0198, "low": 0.01977, "close": 0.01978, "volume": 21633.1, "quote_volume": 427.93026, "trades": 8, "taker_buy_quote": 386.76912}, {"ts": 1775311680000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 6208.7, "quote_volume": 122.808086, "trades": 2, "taker_buy_quote": 122.808086}, {"ts": 1775311740000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 42013.9, "quote_volume": 831.034942, "trades": 8, "taker_buy_quote": 475.507244}, {"ts": 1775311800000, "open": 0.01978, "high": 0.01979, "low": 0.01977, "close": 0.01977, "volume": 35347.7, "quote_volume": 698.979003, "trades": 9, "taker_buy_quote": 571.576023}, {"ts": 1775311860000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 13587.0, "quote_volume": 268.61499, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775311920000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 10686.4, "quote_volume": 211.163264, "trades": 2, "taker_buy_quote": 211.163264}, {"ts": 1775311980000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01976, "volume": 36131.5, "quote_volume": 714.006528, "trades": 4, "taker_buy_quote": 95.069976}, {"ts": 1775312040000, "open": 0.01976, "high": 0.01978, "low": 0.01976, "close": 0.01977, "volume": 35800.4, "quote_volume": 707.59598, "trades": 7, "taker_buy_quote": 273.871624}, {"ts": 1775312100000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 18595.0, "quote_volume": 367.8091, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775312160000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 23330.6, "quote_volume": 461.535518, "trades": 5, "taker_buy_quote": 218.555154}, {"ts": 1775312220000, "open": 0.01978, "high": 0.01978, "low": 0.01976, "close": 0.01976, "volume": 11724.5, "quote_volume": 231.79811, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775312280000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 9557.9, "quote_volume": 189.111512, "trades": 2, "taker_buy_quote": 77.792762}, {"ts": 1775312340000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 12214.5, "quote_volume": 242.14764, "trades": 3, "taker_buy_quote": 34.936714}, {"ts": 1775312400000, "open": 0.01983, "high": 0.01987, "low": 0.01983, "close": 0.01987, "volume": 35784.1, "quote_volume": 710.396127, "trades": 14, "taker_buy_quote": 389.10253}, {"ts": 1775312460000, "open": 0.01986, "high": 0.01989, "low": 0.01984, "close": 0.01984, "volume": 78686.9, "quote_volume": 1562.776151, "trades": 30, "taker_buy_quote": 162.057877}, {"ts": 1775312520000, "open": 0.01985, "high": 0.01987, "low": 0.01985, "close": 0.01987, "volume": 39625.0, "quote_volume": 786.72, "trades": 5, "taker_buy_quote": 786.72}, {"ts": 1775312580000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312640000, "open": 0.01988, "high": 0.01993, "low": 0.01988, "close": 0.01991, "volume": 161404.9, "quote_volume": 3213.143149, "trades": 41, "taker_buy_quote": 2209.321999}, {"ts": 1775312700000, "open": 0.01991, "high": 0.01993, "low": 0.01991, "close": 0.01993, "volume": 39181.9, "quote_volume": 780.414728, "trades": 10, "taker_buy_quote": 387.034728}, {"ts": 1775312760000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 5803.5, "quote_volume": 115.604679, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775312820000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312880000, "open": 0.01992, "high": 0.01995, "low": 0.01992, "close": 0.01994, "volume": 28120.9, "quote_volume": 560.433816, "trades": 11, "taker_buy_quote": 345.305835}, {"ts": 1775312940000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313000000, "open": 0.01993, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 23757.0, "quote_volume": 473.41, "trades": 8, "taker_buy_quote": 206.201639}, {"ts": 1775313060000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01992, "volume": 135424.3, "quote_volume": 2698.361297, "trades": 19, "taker_buy_quote": 1856.010279}, {"ts": 1775313120000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313180000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 394.8, "quote_volume": 7.864416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775313240000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 7591.5, "quote_volume": 151.22268, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775313300000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 4715.4, "quote_volume": 93.867281, "trades": 2, "taker_buy_quote": 61.364611}, {"ts": 1775313360000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 5025.8, "quote_volume": 100.01342, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775313420000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 4036.6, "quote_volume": 80.348456, "trades": 2, "taker_buy_quote": 40.050956}, {"ts": 1775313480000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1457.2, "quote_volume": 29.012852, "trades": 1, "taker_buy_quote": 29.012852}, {"ts": 1775313540000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 9333.6, "quote_volume": 185.906148, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775313600000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 252.4, "quote_volume": 5.02276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775313660000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313720000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313780000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 11252.0, "quote_volume": 224.35381, "trades": 3, "taker_buy_quote": 112.1625}, {"ts": 1775313840000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 6513.3, "quote_volume": 129.940335, "trades": 2, "taker_buy_quote": 129.940335}, {"ts": 1775313900000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313960000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 621.5, "quote_volume": 12.40514, "trades": 1, "taker_buy_quote": 12.40514}, {"ts": 1775314020000, "open": 0.01997, "high": 0.01999, "low": 0.01997, "close": 0.01997, "volume": 32510.3, "quote_volume": 649.504068, "trades": 10, "taker_buy_quote": 331.113526}, {"ts": 1775314080000, "open": 0.01998, "high": 0.02001, "low": 0.01998, "close": 0.01999, "volume": 58616.5, "quote_volume": 1171.968895, "trades": 13, "taker_buy_quote": 723.927679}, {"ts": 1775314140000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 10039.8, "quote_volume": 200.695602, "trades": 3, "taker_buy_quote": 94.774589}, {"ts": 1775314200000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 13782.7, "quote_volume": 275.296769, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775314260000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 11947.0, "quote_volume": 238.263678, "trades": 5, "taker_buy_quote": 126.101178}, {"ts": 1775314320000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314380000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314440000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 10751.7, "quote_volume": 214.37696, "trades": 3, "taker_buy_quote": 190.584526}, {"ts": 1775314500000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314560000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 547.5, "quote_volume": 10.9062, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775314620000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 4376.0, "quote_volume": 87.12616, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775314680000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314740000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 7781.1, "quote_volume": 155.077323, "trades": 2, "taker_buy_quote": 155.077323}, {"ts": 1775314800000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314860000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 9515.6, "quote_volume": 189.702158, "trades": 2, "taker_buy_quote": 189.702158}, {"ts": 1775314920000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314980000, "open": 0.01995, "high": 0.02002, "low": 0.01995, "close": 0.02, "volume": 44902.2, "quote_volume": 897.968997, "trades": 11, "taker_buy_quote": 614.190401}, {"ts": 1775315040000, "open": 0.02, "high": 0.02003, "low": 0.02, "close": 0.02003, "volume": 13615.2, "quote_volume": 272.487392, "trades": 4, "taker_buy_quote": 29.298642}, {"ts": 1775315100000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 18341.6, "quote_volume": 367.565664, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775315160000, "open": 0.02004, "high": 0.02007, "low": 0.02003, "close": 0.02007, "volume": 24279.5, "quote_volume": 486.668844, "trades": 6, "taker_buy_quote": 136.044328}, {"ts": 1775315220000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 486.8, "quote_volume": 9.76034, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775315280000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 363.8, "quote_volume": 7.29419, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775315340000, "open": 0.02006, "high": 0.0201, "low": 0.02004, "close": 0.02008, "volume": 187584.5, "quote_volume": 3765.796175, "trades": 60, "taker_buy_quote": 2681.254893}, {"ts": 1775315400000, "open": 0.02007, "high": 0.02007, "low": 0.02005, "close": 0.02006, "volume": 21727.3, "quote_volume": 435.898794, "trades": 9, "taker_buy_quote": 72.252}, {"ts": 1775315460000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 10176.1, "quote_volume": 203.973921, "trades": 5, "taker_buy_quote": 89.978385}, {"ts": 1775315520000, "open": 0.02006, "high": 0.02009, "low": 0.02006, "close": 0.02009, "volume": 13305.4, "quote_volume": 267.160815, "trades": 6, "taker_buy_quote": 27.022826}, {"ts": 1775315580000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 5119.6, "quote_volume": 102.813435, "trades": 2, "taker_buy_quote": 23.840803}, {"ts": 1775315640000, "open": 0.02009, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 12042.9, "quote_volume": 241.934396, "trades": 9, "taker_buy_quote": 56.99757}, {"ts": 1775315700000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.02009, "volume": 3903.4, "quote_volume": 78.457554, "trades": 3, "taker_buy_quote": 38.458364}, {"ts": 1775315760000, "open": 0.02007, "high": 0.02007, "low": 0.02004, "close": 0.02005, "volume": 36185.7, "quote_volume": 725.735157, "trades": 9, "taker_buy_quote": 365.186499}, {"ts": 1775315820000, "open": 0.02004, "high": 0.02006, "low": 0.02003, "close": 0.02004, "volume": 102585.7, "quote_volume": 2055.452727, "trades": 16, "taker_buy_quote": 1624.158589}, {"ts": 1775315880000, "open": 0.02003, "high": 0.02004, "low": 0.02002, "close": 0.02002, "volume": 72112.7, "quote_volume": 1444.621827, "trades": 32, "taker_buy_quote": 1180.625901}, {"ts": 1775315940000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 3932.9, "quote_volume": 78.775987, "trades": 1, "taker_buy_quote": 78.775987}, {"ts": 1775316000000, "open": 0.02005, "high": 0.02005, "low": 0.02003, "close": 0.02003, "volume": 7550.6, "quote_volume": 151.333353, "trades": 4, "taker_buy_quote": 118.914645}, {"ts": 1775316060000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316120000, "open": 0.02004, "high": 0.02006, "low": 0.02004, "close": 0.02006, "volume": 33837.7, "quote_volume": 678.50208, "trades": 8, "taker_buy_quote": 452.82708}, {"ts": 1775316180000, "open": 0.02005, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 38185.6, "quote_volume": 765.73378, "trades": 8, "taker_buy_quote": 225.675}, {"ts": 1775316240000, "open": 0.02005, "high": 0.02005, "low": 0.02002, "close": 0.02002, "volume": 26432.9, "quote_volume": 529.563487, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775316300000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 19168.8, "quote_volume": 384.002295, "trades": 5, "taker_buy_quote": 271.333545}, {"ts": 1775316360000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316420000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1692.8, "quote_volume": 33.906784, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775316480000, "open": 0.02005, "high": 0.02005, "low": 0.02003, "close": 0.02003, "volume": 587.5, "quote_volume": 11.773503, "trades": 2, "taker_buy_quote": 5.892695}, {"ts": 1775316540000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316600000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1567.8, "quote_volume": 31.403034, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775316660000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316720000, "open": 0.02003, "high": 0.02003, "low": 0.01999, "close": 0.02, "volume": 56900.6, "quote_volume": 1138.434517, "trades": 15, "taker_buy_quote": 225.1125}, {"ts": 1775316780000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 5627.1, "quote_volume": 112.643372, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775316840000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 27850.7, "quote_volume": 557.849521, "trades": 4, "taker_buy_quote": 153.159395}, {"ts": 1775316900000, "open": 0.02003, "high": 0.02005, "low": 0.02001, "close": 0.02004, "volume": 54377.6, "quote_volume": 1089.453311, "trades": 14, "taker_buy_quote": 295.592807}, {"ts": 1775316960000, "open": 0.02005, "high": 0.02006, "low": 0.02004, "close": 0.02004, "volume": 21168.3, "quote_volume": 424.260256, "trades": 5, "taker_buy_quote": 86.085256}, {"ts": 1775317020000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 809.8, "quote_volume": 16.228392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317080000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 29967.0, "quote_volume": 600.224456, "trades": 5, "taker_buy_quote": 88.150027}, {"ts": 1775317140000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 2812.5, "quote_volume": 56.25, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317200000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 5625.0, "quote_volume": 112.5, "trades": 1, "taker_buy_quote": 112.5}, {"ts": 1775317260000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317320000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 5625.0, "quote_volume": 112.55625, "trades": 1, "taker_buy_quote": 112.55625}, {"ts": 1775317380000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317440000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 999.5, "quote_volume": 20.00999, "trades": 1, "taker_buy_quote": 20.00999}, {"ts": 1775317500000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317560000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317620000, "open": 0.02, "high": 0.02003, "low": 0.02, "close": 0.02003, "volume": 28288.2, "quote_volume": 566.216618, "trades": 6, "taker_buy_quote": 309.186762}, {"ts": 1775317680000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317740000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1680.2, "quote_volume": 33.654406, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317800000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1218.9, "quote_volume": 24.414567, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317860000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 67563.9, "quote_volume": 1352.668607, "trades": 9, "taker_buy_quote": 78.775987}, {"ts": 1775317920000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 4051.4, "quote_volume": 81.190056, "trades": 2, "taker_buy_quote": 81.190056}, {"ts": 1775317980000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 9560.6, "quote_volume": 191.67483, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775318040000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 3683.7, "quote_volume": 73.8482, "trades": 2, "taker_buy_quote": 53.83826}, {"ts": 1775318100000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 17231.2, "quote_volume": 345.46556, "trades": 5, "taker_buy_quote": 305.38556}, {"ts": 1775318160000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 26036.3, "quote_volume": 522.34511, "trades": 11, "taker_buy_quote": 522.34511}, {"ts": 1775318220000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 12581.0, "quote_volume": 252.37486, "trades": 5, "taker_buy_quote": 225.675}, {"ts": 1775318280000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 6828.1, "quote_volume": 136.971686, "trades": 5, "taker_buy_quote": 136.971686}, {"ts": 1775318340000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 647.0, "quote_volume": 12.97235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775318400000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02008, "volume": 40583.0, "quote_volume": 814.844797, "trades": 9, "taker_buy_quote": 792.767797}, {"ts": 1775318460000, "open": 0.02009, "high": 0.02012, "low": 0.02008, "close": 0.0201, "volume": 127967.5, "quote_volume": 2572.348262, "trades": 35, "taker_buy_quote": 2142.145362}, {"ts": 1775318520000, "open": 0.0201, "high": 0.0201, "low": 0.02008, "close": 0.02008, "volume": 24146.8, "quote_volume": 485.059884, "trades": 9, "taker_buy_quote": 17.688}, {"ts": 1775318580000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 13746.7, "quote_volume": 275.983903, "trades": 4, "taker_buy_quote": 163.033903}, {"ts": 1775318640000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 6910.8, "quote_volume": 138.768864, "trades": 5, "taker_buy_quote": 138.768864}, {"ts": 1775318700000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 6036.4, "quote_volume": 121.271276, "trades": 1, "taker_buy_quote": 121.271276}, {"ts": 1775318760000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318820000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318880000, "open": 0.02013, "high": 0.02013, "low": 0.02011, "close": 0.02012, "volume": 13776.6, "quote_volume": 277.234468, "trades": 6, "taker_buy_quote": 24.755603}, {"ts": 1775318940000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319000000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02012, "volume": 16298.1, "quote_volume": 327.599238, "trades": 3, "taker_buy_quote": 7.472568}, {"ts": 1775319060000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 1145.1, "quote_volume": 23.050863, "trades": 1, "taker_buy_quote": 23.050863}, {"ts": 1775319120000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319180000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319240000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 24073.3, "quote_volume": 483.87333, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775319300000, "open": 0.02009, "high": 0.0201, "low": 0.02008, "close": 0.02008, "volume": 82143.1, "quote_volume": 1650.980264, "trades": 7, "taker_buy_quote": 262.07991}, {"ts": 1775319360000, "open": 0.02007, "high": 0.02008, "low": 0.02003, "close": 0.02006, "volume": 43651.2, "quote_volume": 875.320512, "trades": 14, "taker_buy_quote": 134.081239}, {"ts": 1775319420000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 27650.7, "quote_volume": 554.521213, "trades": 8, "taker_buy_quote": 112.8375}, {"ts": 1775319480000, "open": 0.02005, "high": 0.02005, "low": 0.02003, "close": 0.02003, "volume": 32150.7, "quote_volume": 644.35983, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775319540000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319600000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 13606.3, "quote_volume": 272.398126, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775319660000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 6083.4, "quote_volume": 121.789668, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775319720000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319780000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319840000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319900000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 15182.9, "quote_volume": 304.113487, "trades": 5, "taker_buy_quote": 191.444737}, {"ts": 1775319960000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 5625.0, "quote_volume": 112.725, "trades": 1, "taker_buy_quote": 112.725}, {"ts": 1775320020000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320080000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320140000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 9707.4, "quote_volume": 194.758358, "trades": 5, "taker_buy_quote": 194.758358}, {"ts": 1775320200000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 572.4, "quote_volume": 11.493792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775320260000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 5625.0, "quote_volume": 112.95, "trades": 3, "taker_buy_quote": 112.95}, {"ts": 1775320320000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 1157.2, "quote_volume": 23.229528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775320380000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320440000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 13722.4, "quote_volume": 275.053146, "trades": 4, "taker_buy_quote": 112.205964}, {"ts": 1775320500000, "open": 0.02005, "high": 0.02005, "low": 0.02004, "close": 0.02004, "volume": 36424.1, "quote_volume": 730.221942, "trades": 5, "taker_buy_quote": 375.734995}, {"ts": 1775320560000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 12571.6, "quote_volume": 251.822364, "trades": 3, "taker_buy_quote": 26.484864}, {"ts": 1775320620000, "open": 0.02004, "high": 0.02005, "low": 0.02003, "close": 0.02003, "volume": 27202.2, "quote_volume": 545.023576, "trades": 6, "taker_buy_quote": 319.686076}, {"ts": 1775320680000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 5905.8, "quote_volume": 118.234116, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775320740000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320800000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 8356.5, "quote_volume": 167.323266, "trades": 2, "taker_buy_quote": 52.350408}, {"ts": 1775320860000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320920000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320980000, "open": 0.02003, "high": 0.02003, "low": 0.02001, "close": 0.02001, "volume": 78330.8, "quote_volume": 1568.060113, "trades": 8, "taker_buy_quote": 349.168979}, {"ts": 1775321040000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321100000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 6261.6, "quote_volume": 125.357232, "trades": 3, "taker_buy_quote": 125.357232}, {"ts": 1775321160000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 5625.0, "quote_volume": 112.6125, "trades": 1, "taker_buy_quote": 112.6125}, {"ts": 1775321220000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 25584.2, "quote_volume": 512.195684, "trades": 2, "taker_buy_quote": 512.195684}, {"ts": 1775321280000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 11250.0, "quote_volume": 225.3375, "trades": 2, "taker_buy_quote": 225.3375}, {"ts": 1775321340000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 3932.9, "quote_volume": 78.775987, "trades": 1, "taker_buy_quote": 78.775987}, {"ts": 1775321400000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 19053.3, "quote_volume": 381.637599, "trades": 4, "taker_buy_quote": 291.502599}, {"ts": 1775321460000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321520000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 903.3, "quote_volume": 18.093099, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775321580000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321640000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321700000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 33202.8, "quote_volume": 664.056, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775321760000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321820000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321880000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321940000, "open": 0.02, "high": 0.02, "low": 0.01996, "close": 0.01996, "volume": 331051.2, "quote_volume": 6620.111616, "trades": 42, "taker_buy_quote": 17.708512}, {"ts": 1775322000000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 364.3, "quote_volume": 7.267785, "trades": 1, "taker_buy_quote": 7.267785}, {"ts": 1775322060000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 1202.3, "quote_volume": 23.979877, "trades": 2, "taker_buy_quote": 11.999925}, {"ts": 1775322120000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 599.6, "quote_volume": 11.96202, "trades": 1, "taker_buy_quote": 11.96202}, {"ts": 1775322180000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 1607.4, "quote_volume": 32.061663, "trades": 2, "taker_buy_quote": 20.163465}, {"ts": 1775322240000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 16523.5, "quote_volume": 329.607522, "trades": 5, "taker_buy_quote": 329.607522}, {"ts": 1775322300000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 6175.4, "quote_volume": 123.260984, "trades": 1, "taker_buy_quote": 123.260984}, {"ts": 1775322360000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322420000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01995, "volume": 41048.0, "quote_volume": 818.86634, "trades": 11, "taker_buy_quote": 676.7838}, {"ts": 1775322480000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322540000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322600000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 7685.8, "quote_volume": 153.485426, "trades": 1, "taker_buy_quote": 153.485426}, {"ts": 1775322660000, "open": 0.01999, "high": 0.01999, "low": 0.01997, "close": 0.01998, "volume": 77974.5, "quote_volume": 1557.559423, "trades": 7, "taker_buy_quote": 1445.228173}, {"ts": 1775322720000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322780000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2335.1, "quote_volume": 46.655298, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322840000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 965.4, "quote_volume": 19.288692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322900000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 40925.1, "quote_volume": 818.147381, "trades": 15, "taker_buy_quote": 726.341307}, {"ts": 1775322960000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 2812.5, "quote_volume": 56.278125, "trades": 1, "taker_buy_quote": 56.278125}, {"ts": 1775323020000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 6350.4, "quote_volume": 127.028, "trades": 4, "taker_buy_quote": 121.028}, {"ts": 1775323080000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323140000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 1746.8, "quote_volume": 34.953468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775323200000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 3339.7, "quote_volume": 66.780855, "trades": 2, "taker_buy_quote": 40.504}, {"ts": 1775323260000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323320000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323380000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323440000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 40638.5, "quote_volume": 811.976639, "trades": 24, "taker_buy_quote": 38.798591}, {"ts": 1775323500000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 85096.1, "quote_volume": 1699.951997, "trades": 22, "taker_buy_quote": 469.095996}, {"ts": 1775323560000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 20847.5, "quote_volume": 416.1161, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775323620000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323680000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 11053.0, "quote_volume": 220.630338, "trades": 3, "taker_buy_quote": 24.572756}, {"ts": 1775323740000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 5138.0, "quote_volume": 102.60586, "trades": 1, "taker_buy_quote": 102.60586}, {"ts": 1775323800000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323860000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323920000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323980000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 11250.0, "quote_volume": 224.6625, "trades": 2, "taker_buy_quote": 224.6625}, {"ts": 1775324040000, "open": 0.01998, "high": 0.01999, "low": 0.01995, "close": 0.01996, "volume": 183784.1, "quote_volume": 3671.098951, "trades": 28, "taker_buy_quote": 2299.261536}, {"ts": 1775324100000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 38902.8, "quote_volume": 776.455783, "trades": 7, "taker_buy_quote": 400.435524}, {"ts": 1775324160000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 15625.0, "quote_volume": 311.71875, "trades": 3, "taker_buy_quote": 112.21875}, {"ts": 1775324220000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 7924.9, "quote_volume": 158.181004, "trades": 1, "taker_buy_quote": 158.181004}, {"ts": 1775324280000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 4987.0, "quote_volume": 99.633982, "trades": 4, "taker_buy_quote": 93.368538}, {"ts": 1775324340000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 6325.9, "quote_volume": 126.391482, "trades": 1, "taker_buy_quote": 126.391482}, {"ts": 1775324400000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324460000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 990.0, "quote_volume": 19.8, "trades": 1, "taker_buy_quote": 19.8}, {"ts": 1775324520000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 5990.0, "quote_volume": 119.8, "trades": 2, "taker_buy_quote": 119.8}, {"ts": 1775324580000, "open": 0.01999, "high": 0.02005, "low": 0.01999, "close": 0.02, "volume": 50623.6, "quote_volume": 1013.372518, "trades": 12, "taker_buy_quote": 890.620468}, {"ts": 1775324640000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324700000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 626.7, "quote_volume": 12.527733, "trades": 1, "taker_buy_quote": 12.527733}, {"ts": 1775324760000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324820000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324880000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 6980.7, "quote_volume": 139.264965, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775324940000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325000000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1501.9, "quote_volume": 29.947886, "trades": 1, "taker_buy_quote": 29.947886}, {"ts": 1775325060000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 14628.8, "quote_volume": 291.551984, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775325120000, "open": 0.01994, "high": 0.01997, "low": 0.01994, "close": 0.01996, "volume": 38926.8, "quote_volume": 776.916832, "trades": 10, "taker_buy_quote": 326.802525}, {"ts": 1775325180000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 7430.8, "quote_volume": 148.24446, "trades": 2, "taker_buy_quote": 148.24446}, {"ts": 1775325240000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325300000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1861.5, "quote_volume": 37.11831, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775325360000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 3763.5, "quote_volume": 75.04419, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775325420000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 12929.4, "quote_volume": 257.94153, "trades": 5, "taker_buy_quote": 257.94153}, {"ts": 1775325480000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 2185.5, "quote_volume": 43.62258, "trades": 1, "taker_buy_quote": 43.62258}, {"ts": 1775325540000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 2318.9, "quote_volume": 46.285244, "trades": 4, "taker_buy_quote": 46.285244}, {"ts": 1775325600000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 299.2, "quote_volume": 5.972032, "trades": 1, "taker_buy_quote": 5.972032}, {"ts": 1775325660000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325720000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325780000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 5913.0, "quote_volume": 118.014446, "trades": 2, "taker_buy_quote": 99.991616}, {"ts": 1775325840000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 11274.4, "quote_volume": 224.92428, "trades": 2, "taker_buy_quote": 112.70553}, {"ts": 1775325900000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325960000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 23706.3, "quote_volume": 473.000814, "trades": 5, "taker_buy_quote": 473.000814}, {"ts": 1775326020000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1008.4, "quote_volume": 20.097412, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775326080000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326140000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326200000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 5625.0, "quote_volume": 112.275, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775326260000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1425.8, "quote_volume": 28.44471, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326320000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 9081.6, "quote_volume": 181.17792, "trades": 2, "taker_buy_quote": 24.560445}, {"ts": 1775326380000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 16890.1, "quote_volume": 336.844995, "trades": 4, "taker_buy_quote": 112.519995}, {"ts": 1775326440000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326500000, "open": 0.01995, "high": 0.01997, "low": 0.01995, "close": 0.01996, "volume": 48231.9, "quote_volume": 962.496401, "trades": 15, "taker_buy_quote": 621.954849}, {"ts": 1775326560000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326620000, "open": 0.01995, "high": 0.01995, "low": 0.01992, "close": 0.01994, "volume": 58161.8, "quote_volume": 1159.722584, "trades": 21, "taker_buy_quote": 476.141163}, {"ts": 1775326680000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326740000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326800000, "open": 0.01994, "high": 0.01994, "low": 0.01991, "close": 0.01992, "volume": 52183.8, "quote_volume": 1039.58116, "trades": 17, "taker_buy_quote": 112.05}, {"ts": 1775326860000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 700.0, "quote_volume": 13.951, "trades": 1, "taker_buy_quote": 13.951}, {"ts": 1775326920000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326980000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 35198.7, "quote_volume": 701.862078, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775327040000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 2561.9, "quote_volume": 51.084286, "trades": 1, "taker_buy_quote": 51.084286}, {"ts": 1775327100000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327160000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327220000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327280000, "open": 0.01994, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 7216.0, "quote_volume": 143.891134, "trades": 3, "taker_buy_quote": 19.95399}, {"ts": 1775327340000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 12052.6, "quote_volume": 240.222952, "trades": 4, "taker_buy_quote": 139.891346}, {"ts": 1775327400000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327460000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 563.0, "quote_volume": 11.22059, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327520000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327580000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327640000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327700000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 2299.0, "quote_volume": 45.77309, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775327760000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327820000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 448.1, "quote_volume": 8.926152, "trades": 1, "taker_buy_quote": 8.926152}, {"ts": 1775327880000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327940000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 420.9, "quote_volume": 8.388537, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328000000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328060000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 34403.0, "quote_volume": 686.525766, "trades": 8, "taker_buy_quote": 468.13143}, {"ts": 1775328120000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 10802.6, "quote_volume": 215.709082, "trades": 4, "taker_buy_quote": 196.916182}, {"ts": 1775328180000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 6420.5, "quote_volume": 128.0716, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775328240000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328300000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328360000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 26913.4, "quote_volume": 537.191464, "trades": 7, "taker_buy_quote": 268.595732}, {"ts": 1775328420000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 5625.0, "quote_volume": 112.275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328480000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328540000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 5882.6, "quote_volume": 117.35787, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775328600000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328660000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328720000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 13114.0, "quote_volume": 261.6243, "trades": 3, "taker_buy_quote": 224.4375}, {"ts": 1775328780000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328840000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328900000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 9557.9, "quote_volume": 190.680105, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775328960000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329020000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 11464.4, "quote_volume": 228.881575, "trades": 6, "taker_buy_quote": 189.360775}, {"ts": 1775329080000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329140000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 10629.5, "quote_volume": 212.262837, "trades": 3, "taker_buy_quote": 112.33125}, {"ts": 1775329200000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 5625.0, "quote_volume": 112.33125, "trades": 1, "taker_buy_quote": 112.33125}, {"ts": 1775329260000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 14041.5, "quote_volume": 280.361788, "trades": 6, "taker_buy_quote": 280.361788}, {"ts": 1775329320000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2267.0, "quote_volume": 45.27199, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775329380000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329440000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 14479.9, "quote_volume": 289.358429, "trades": 2, "taker_buy_quote": 289.358429}, {"ts": 1775329500000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329560000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 8548.5, "quote_volume": 171.278401, "trades": 4, "taker_buy_quote": 100.356841}, {"ts": 1775329620000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1498.5, "quote_volume": 30.014955, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329680000, "open": 0.02006, "high": 0.02011, "low": 0.02006, "close": 0.02011, "volume": 81585.4, "quote_volume": 1638.624764, "trades": 34, "taker_buy_quote": 772.079274}, {"ts": 1775329740000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 8748.1, "quote_volume": 175.661848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329800000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1994.6, "quote_volume": 40.09146, "trades": 1, "taker_buy_quote": 40.09146}, {"ts": 1775329860000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329920000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329980000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 997.6, "quote_volume": 20.041784, "trades": 1, "taker_buy_quote": 20.041784}, {"ts": 1775330040000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 7165.7, "quote_volume": 144.173884, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775330100000, "open": 0.02014, "high": 0.02014, "low": 0.02013, "close": 0.02013, "volume": 11318.9, "quote_volume": 227.924361, "trades": 4, "taker_buy_quote": 150.856656}, {"ts": 1775330160000, "open": 0.02008, "high": 0.02011, "low": 0.02008, "close": 0.02011, "volume": 28564.4, "quote_volume": 573.922075, "trades": 8, "taker_buy_quote": 398.306395}, {"ts": 1775330220000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330280000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 5625.0, "quote_volume": 113.00625, "trades": 1, "taker_buy_quote": 113.00625}, {"ts": 1775330340000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 11557.9, "quote_volume": 232.178211, "trades": 3, "taker_buy_quote": 192.018211}, {"ts": 1775330400000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 36059.1, "quote_volume": 725.006442, "trades": 5, "taker_buy_quote": 725.006442}, {"ts": 1775330460000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330520000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 8757.6, "quote_volume": 175.677456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775330580000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330640000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 6744.6, "quote_volume": 135.296676, "trades": 1, "taker_buy_quote": 135.296676}, {"ts": 1775330700000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330760000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 9252.3, "quote_volume": 185.416092, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775330820000, "open": 0.02003, "high": 0.02003, "low": 0.02, "close": 0.02, "volume": 13799.9, "quote_volume": 276.284569, "trades": 3, "taker_buy_quote": 228.832569}, {"ts": 1775330880000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 9504.7, "quote_volume": 190.194042, "trades": 2, "taker_buy_quote": 190.194042}, {"ts": 1775330940000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331000000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331060000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331120000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 18888.9, "quote_volume": 377.613005, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775331180000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 5641.5, "quote_volume": 112.675299, "trades": 3, "taker_buy_quote": 29.058912}, {"ts": 1775331240000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331300000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 5974.9, "quote_volume": 119.318753, "trades": 3, "taker_buy_quote": 119.318753}, {"ts": 1775331360000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 13771.8, "quote_volume": 274.828878, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775331420000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331480000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331540000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331600000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 15317.8, "quote_volume": 305.322446, "trades": 4, "taker_buy_quote": 6.008895}, {"ts": 1775331660000, "open": 0.01992, "high": 0.01993, "low": 0.01992, "close": 0.01993, "volume": 9994.5, "quote_volume": 199.126292, "trades": 6, "taker_buy_quote": 170.112812}, {"ts": 1775331720000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 9266.9, "quote_volume": 184.608303, "trades": 3, "taker_buy_quote": 23.228415}, {"ts": 1775331780000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331840000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331900000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 18757.0, "quote_volume": 373.82701, "trades": 5, "taker_buy_quote": 142.79845}, {"ts": 1775331960000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 6533.9, "quote_volume": 130.220627, "trades": 2, "taker_buy_quote": 18.114377}, {"ts": 1775332020000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 9291.7, "quote_volume": 185.183581, "trades": 1, "taker_buy_quote": 185.183581}, {"ts": 1775332080000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332140000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 5625.0, "quote_volume": 112.10625, "trades": 1, "taker_buy_quote": 112.10625}, {"ts": 1775332200000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1267.5, "quote_volume": 25.27395, "trades": 2, "taker_buy_quote": 25.27395}, {"ts": 1775332260000, "open": 0.01994, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 31244.6, "quote_volume": 623.332268, "trades": 6, "taker_buy_quote": 623.332268}, {"ts": 1775332320000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 1188.0, "quote_volume": 23.72436, "trades": 3, "taker_buy_quote": 23.72436}, {"ts": 1775332380000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 6067.3, "quote_volume": 121.042635, "trades": 1, "taker_buy_quote": 121.042635}, {"ts": 1775332440000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1265.6, "quote_volume": 25.24872, "trades": 2, "taker_buy_quote": 25.24872}, {"ts": 1775332500000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332560000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 9391.2, "quote_volume": 187.448352, "trades": 5, "taker_buy_quote": 187.448352}, {"ts": 1775332620000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332680000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332740000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 5625.0, "quote_volume": 112.275, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775332800000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 22152.6, "quote_volume": 442.238066, "trades": 3, "taker_buy_quote": 442.238066}, {"ts": 1775332860000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 2650.5, "quote_volume": 52.877475, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775332920000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1909.3, "quote_volume": 38.071442, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775332980000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333040000, "open": 0.01994, "high": 0.01994, "low": 0.0199, "close": 0.01992, "volume": 65032.1, "quote_volume": 1295.7209, "trades": 16, "taker_buy_quote": 238.900464}, {"ts": 1775333100000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 6071.2, "quote_volume": 120.938304, "trades": 1, "taker_buy_quote": 120.938304}, {"ts": 1775333160000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333220000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 10838.1, "quote_volume": 216.220095, "trades": 2, "taker_buy_quote": 216.220095}, {"ts": 1775333280000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333340000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333400000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 4037.1, "quote_volume": 80.580516, "trades": 2, "taker_buy_quote": 80.580516}, {"ts": 1775333460000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 16479.6, "quote_volume": 328.822877, "trades": 3, "taker_buy_quote": 109.494572}, {"ts": 1775333520000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 6696.7, "quote_volume": 133.786473, "trades": 3, "taker_buy_quote": 33.886473}, {"ts": 1775333580000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 10005.0, "quote_volume": 199.99995, "trades": 3, "taker_buy_quote": 199.99995}, {"ts": 1775333640000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333700000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 18710.0, "quote_volume": 374.0129, "trades": 4, "taker_buy_quote": 374.0129}, {"ts": 1775333760000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333820000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 13262.9, "quote_volume": 265.390629, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775333880000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333940000, "open": 0.02003, "high": 0.02008, "low": 0.02, "close": 0.02007, "volume": 459263.0, "quote_volume": 9215.072068, "trades": 52, "taker_buy_quote": 4322.488442}, {"ts": 1775334000000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 13136.6, "quote_volume": 263.651562, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775334060000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334120000, "open": 0.02008, "high": 0.0201, "low": 0.02008, "close": 0.0201, "volume": 37826.1, "quote_volume": 760.083941, "trades": 12, "taker_buy_quote": 700.105121}, {"ts": 1775334180000, "open": 0.02011, "high": 0.02012, "low": 0.02011, "close": 0.02011, "volume": 20839.6, "quote_volume": 419.157694, "trades": 8, "taker_buy_quote": 40.810223}, {"ts": 1775334240000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 20083.9, "quote_volume": 403.887229, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775334300000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 2337.2, "quote_volume": 47.024464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334360000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 1355.2, "quote_volume": 27.253072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334420000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 1820.3, "quote_volume": 36.606233, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334480000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 1730.6, "quote_volume": 34.78506, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334540000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 1519.9, "quote_volume": 30.534791, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334600000, "open": 0.02007, "high": 0.02009, "low": 0.02007, "close": 0.02007, "volume": 32048.7, "quote_volume": 643.637486, "trades": 13, "taker_buy_quote": 170.611198}, {"ts": 1775334660000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334720000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 1657.2, "quote_volume": 33.260004, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334780000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 1388.4, "quote_volume": 27.851304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334840000, "open": 0.02006, "high": 0.02007, "low": 0.02005, "close": 0.02005, "volume": 28208.8, "quote_volume": 566.04668, "trades": 7, "taker_buy_quote": 232.777881}, {"ts": 1775334900000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 1410.7, "quote_volume": 28.298642, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775334960000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 2546.2, "quote_volume": 51.076772, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775335020000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 3712.0, "quote_volume": 74.53696, "trades": 2, "taker_buy_quote": 74.53696}, {"ts": 1775335080000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 4775.8, "quote_volume": 95.982076, "trades": 3, "taker_buy_quote": 72.87054}, {"ts": 1775335140000, "open": 0.02009, "high": 0.02012, "low": 0.02009, "close": 0.02012, "volume": 35032.5, "quote_volume": 704.17069, "trades": 5, "taker_buy_quote": 687.086154}, {"ts": 1775335200000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 3621.8, "quote_volume": 72.870616, "trades": 1, "taker_buy_quote": 72.870616}, {"ts": 1775335260000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335320000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335380000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 9557.9, "quote_volume": 192.11379, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775335440000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 276.8, "quote_volume": 5.558144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335500000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335560000, "open": 0.02007, "high": 0.02008, "low": 0.02006, "close": 0.02006, "volume": 55650.1, "quote_volume": 1116.52536, "trades": 21, "taker_buy_quote": 835.814106}, {"ts": 1775335620000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 18157.4, "quote_volume": 364.237444, "trades": 6, "taker_buy_quote": 364.237444}, {"ts": 1775335680000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335740000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 4188.5, "quote_volume": 83.93754, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335800000, "open": 0.02003, "high": 0.02003, "low": 0.02, "close": 0.02, "volume": 338894.0, "quote_volume": 6781.464351, "trades": 9, "taker_buy_quote": 6237.161022}, {"ts": 1775335860000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 349.1, "quote_volume": 6.982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335920000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 1022.1, "quote_volume": 20.462442, "trades": 1, "taker_buy_quote": 20.462442}, {"ts": 1775335980000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 3511.9, "quote_volume": 70.273119, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336040000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336100000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336160000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336220000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 9032.4, "quote_volume": 180.557676, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775336280000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336340000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336400000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336460000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336520000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336580000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 5000.7, "quote_volume": 100.014, "trades": 1, "taker_buy_quote": 100.014}, {"ts": 1775336640000, "open": 0.02001, "high": 0.02001, "low": 0.01998, "close": 0.01998, "volume": 18246.3, "quote_volume": 364.665807, "trades": 5, "taker_buy_quote": 32.338161}, {"ts": 1775336700000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336760000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 5625.0, "quote_volume": 112.44375, "trades": 1, "taker_buy_quote": 112.44375}, {"ts": 1775336820000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336880000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 2000.0, "quote_volume": 40.0, "trades": 1, "taker_buy_quote": 40.0}, {"ts": 1775336940000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337000000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337060000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 3833.9, "quote_volume": 76.678, "trades": 2, "taker_buy_quote": 76.678}, {"ts": 1775337120000, "open": 0.01999, "high": 0.01999, "low": 0.01996, "close": 0.01999, "volume": 82992.0, "quote_volume": 1658.493595, "trades": 17, "taker_buy_quote": 775.099535}, {"ts": 1775337180000, "open": 0.01999, "high": 0.01999, "low": 0.01996, "close": 0.01996, "volume": 28112.2, "quote_volume": 561.473336, "trades": 9, "taker_buy_quote": 125.31722}, {"ts": 1775337240000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 5455.0, "quote_volume": 108.8818, "trades": 3, "taker_buy_quote": 108.8818}, {"ts": 1775337300000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 10191.4, "quote_volume": 203.420344, "trades": 2, "taker_buy_quote": 91.145344}, {"ts": 1775337360000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 1183.7, "quote_volume": 23.638489, "trades": 2, "taker_buy_quote": 23.638489}, {"ts": 1775337420000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337480000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 2180.1, "quote_volume": 43.492995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775337540000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337600000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 3661.7, "quote_volume": 73.144396, "trades": 4, "taker_buy_quote": 73.144396}, {"ts": 1775337660000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337720000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337780000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337840000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337900000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 5004.9, "quote_volume": 100.047951, "trades": 2, "taker_buy_quote": 100.047951}, {"ts": 1775337960000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338020000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.02, "volume": 30114.5, "quote_volume": 602.256463, "trades": 6, "taker_buy_quote": 527.162463}, {"ts": 1775338080000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 379.8, "quote_volume": 7.599798, "trades": 1, "taker_buy_quote": 7.599798}, {"ts": 1775338140000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338200000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338260000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 12539.7, "quote_volume": 250.771143, "trades": 5, "taker_buy_quote": 205.08}, {"ts": 1775338320000, "open": 0.02, "high": 0.02001, "low": 0.01999, "close": 0.01999, "volume": 10896.9, "quote_volume": 217.928982, "trades": 3, "taker_buy_quote": 139.310311}, {"ts": 1775338380000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 23417.6, "quote_volume": 468.058251, "trades": 5, "taker_buy_quote": 135.274}, {"ts": 1775338440000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338500000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 1648.3, "quote_volume": 32.916551, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338560000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 20528.8, "quote_volume": 409.624582, "trades": 9, "taker_buy_quote": 228.205267}, {"ts": 1775338620000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 6821.5, "quote_volume": 136.225355, "trades": 3, "taker_buy_quote": 32.962482}, {"ts": 1775338680000, "open": 0.01998, "high": 0.01999, "low": 0.01997, "close": 0.01999, "volume": 4413.3, "quote_volume": 88.191581, "trades": 4, "taker_buy_quote": 67.385793}, {"ts": 1775338740000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338800000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 1650.1, "quote_volume": 33.018501, "trades": 1, "taker_buy_quote": 33.018501}, {"ts": 1775338860000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338920000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338980000, "open": 0.02002, "high": 0.02004, "low": 0.02002, "close": 0.02004, "volume": 8133.9, "quote_volume": 162.848172, "trades": 4, "taker_buy_quote": 7.508988}, {"ts": 1775339040000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339100000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 3441.9, "quote_volume": 69.044514, "trades": 2, "taker_buy_quote": 69.044514}, {"ts": 1775339160000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339220000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 1900.0, "quote_volume": 38.133, "trades": 1, "taker_buy_quote": 38.133}, {"ts": 1775339280000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339340000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 4348.6, "quote_volume": 87.145944, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775339400000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 16165.7, "quote_volume": 323.960628, "trades": 5, "taker_buy_quote": 323.960628}, {"ts": 1775339460000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 14310.5, "quote_volume": 286.78242, "trades": 2, "taker_buy_quote": 286.78242}, {"ts": 1775339520000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339580000, "open": 0.02001, "high": 0.02003, "low": 0.02, "close": 0.02003, "volume": 9048.6, "quote_volume": 181.053811, "trades": 4, "taker_buy_quote": 44.374462}, {"ts": 1775339640000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339700000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339760000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339820000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339880000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339940000, "open": 0.02002, "high": 0.02002, "low": 0.01999, "close": 0.01999, "volume": 10736.8, "quote_volume": 214.799797, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775340000000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 3932.9, "quote_volume": 78.658, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775340060000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 4730.0, "quote_volume": 94.59087, "trades": 3, "taker_buy_quote": 94.59087}, {"ts": 1775340120000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 18329.4, "quote_volume": 366.683066, "trades": 4, "taker_buy_quote": 366.683066}, {"ts": 1775340180000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 10178.2, "quote_volume": 203.665782, "trades": 6, "taker_buy_quote": 16.330161}, {"ts": 1775340240000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340300000, "open": 0.02001, "high": 0.02007, "low": 0.02001, "close": 0.02007, "volume": 29866.1, "quote_volume": 598.368899, "trades": 13, "taker_buy_quote": 532.2039}, {"ts": 1775340360000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 20564.0, "quote_volume": 412.10256, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775340420000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 19957.4, "quote_volume": 400.202393, "trades": 5, "taker_buy_quote": 113.385138}, {"ts": 1775340480000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 1407.0, "quote_volume": 28.19628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775340540000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 6931.8, "quote_volume": 138.98259, "trades": 2, "taker_buy_quote": 138.98259}, {"ts": 1775340600000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340660000, "open": 0.02004, "high": 0.02004, "low": 0.01998, "close": 0.01998, "volume": 93614.5, "quote_volume": 1872.087735, "trades": 31, "taker_buy_quote": 306.305564}, {"ts": 1775340720000, "open": 0.01999, "high": 0.01999, "low": 0.01997, "close": 0.01997, "volume": 85410.3, "quote_volume": 1706.297335, "trades": 33, "taker_buy_quote": 1093.994166}, {"ts": 1775340780000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 29533.6, "quote_volume": 589.856993, "trades": 13, "taker_buy_quote": 477.525743}, {"ts": 1775340840000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 7865.8, "quote_volume": 157.080026, "trades": 2, "taker_buy_quote": 157.080026}, {"ts": 1775340900000, "open": 0.01996, "high": 0.01997, "low": 0.01991, "close": 0.01993, "volume": 192588.0, "quote_volume": 3839.409348, "trades": 64, "taker_buy_quote": 364.016548}, {"ts": 1775340960000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 569.6, "quote_volume": 11.346432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341020000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1555.4, "quote_volume": 30.999122, "trades": 1, "taker_buy_quote": 30.999122}, {"ts": 1775341080000, "open": 0.01992, "high": 0.01993, "low": 0.01987, "close": 0.0199, "volume": 248043.7, "quote_volume": 4935.905616, "trades": 69, "taker_buy_quote": 343.981609}, {"ts": 1775341140000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1328.3, "quote_volume": 26.459736, "trades": 1, "taker_buy_quote": 26.459736}, {"ts": 1775341200000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341260000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 20728.1, "quote_volume": 412.583971, "trades": 4, "taker_buy_quote": 272.03729}, {"ts": 1775341320000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341380000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 5916.3, "quote_volume": 117.820636, "trades": 2, "taker_buy_quote": 117.820636}, {"ts": 1775341440000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341500000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1434.1, "quote_volume": 28.567272, "trades": 1, "taker_buy_quote": 28.567272}, {"ts": 1775341560000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 2059.3, "quote_volume": 41.021256, "trades": 2, "taker_buy_quote": 41.021256}, {"ts": 1775341620000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341680000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 34286.2, "quote_volume": 682.981104, "trades": 9, "taker_buy_quote": 598.968504}, {"ts": 1775341740000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 5625.0, "quote_volume": 112.05, "trades": 2, "taker_buy_quote": 112.05}, {"ts": 1775341800000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 4147.5, "quote_volume": 82.659675, "trades": 1, "taker_buy_quote": 82.659675}, {"ts": 1775341860000, "open": 0.01993, "high": 0.01997, "low": 0.01993, "close": 0.01997, "volume": 40580.9, "quote_volume": 809.70941, "trades": 10, "taker_buy_quote": 809.70941}, {"ts": 1775341920000, "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01992, "volume": 14837.1, "quote_volume": 295.739274, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775341980000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01992, "volume": 23630.6, "quote_volume": 470.676489, "trades": 8, "taker_buy_quote": 470.676489}, {"ts": 1775342040000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342100000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342160000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342220000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1156.6, "quote_volume": 23.039472, "trades": 1, "taker_buy_quote": 23.039472}, {"ts": 1775342280000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342340000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342400000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 3372.5, "quote_volume": 67.1802, "trades": 2, "taker_buy_quote": 67.1802}, {"ts": 1775342460000, "open": 0.01991, "high": 0.01991, "low": 0.01987, "close": 0.01987, "volume": 38739.2, "quote_volume": 770.98811, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775342520000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 28291.4, "quote_volume": 562.99886, "trades": 10, "taker_buy_quote": 451.06136}, {"ts": 1775342580000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1657.3, "quote_volume": 32.996843, "trades": 1, "taker_buy_quote": 32.996843}, {"ts": 1775342640000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 15490.0, "quote_volume": 308.4059, "trades": 2, "taker_buy_quote": 100.013903}, {"ts": 1775342700000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 16554.2, "quote_volume": 329.738582, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775342760000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342820000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342880000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342940000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1925.6, "quote_volume": 38.338696, "trades": 1, "taker_buy_quote": 38.338696}, {"ts": 1775343000000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343060000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 42852.3, "quote_volume": 852.714863, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775343120000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 3276.2, "quote_volume": 65.175286, "trades": 2, "taker_buy_quote": 23.21932}, {"ts": 1775343180000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343240000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343300000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 45558.6, "quote_volume": 906.160554, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775343360000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343420000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01992, "volume": 17898.2, "quote_volume": 356.322244, "trades": 4, "taker_buy_quote": 356.322244}, {"ts": 1775343480000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343540000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343600000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343660000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 17755.8, "quote_volume": 353.320322, "trades": 5, "taker_buy_quote": 201.4079}, {"ts": 1775343720000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 12762.2, "quote_volume": 253.96778, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775343780000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343840000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343900000, "open": 0.0199, "high": 0.01993, "low": 0.0199, "close": 0.01992, "volume": 13611.0, "quote_volume": 271.105023, "trades": 6, "taker_buy_quote": 271.105023}, {"ts": 1775343960000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 5625.0, "quote_volume": 111.99375, "trades": 1, "taker_buy_quote": 111.99375}, {"ts": 1775344020000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344080000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 53241.8, "quote_volume": 1060.555541, "trades": 21, "taker_buy_quote": 587.332037}, {"ts": 1775344140000, "open": 0.01993, "high": 0.01995, "low": 0.01993, "close": 0.01995, "volume": 20767.8, "quote_volume": 414.18273, "trades": 10, "taker_buy_quote": 301.96398}, {"ts": 1775344200000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 13013.7, "quote_volume": 259.623315, "trades": 5, "taker_buy_quote": 156.92271}, {"ts": 1775344260000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 19825.8, "quote_volume": 395.626582, "trades": 5, "taker_buy_quote": 395.626582}, {"ts": 1775344320000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344380000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 2363.1, "quote_volume": 47.178139, "trades": 2, "taker_buy_quote": 47.178139}, {"ts": 1775344440000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 2764.1, "quote_volume": 55.146924, "trades": 3, "taker_buy_quote": 6.245484}, {"ts": 1775344500000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 3676.8, "quote_volume": 73.35216, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775344560000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344620000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 3540.8, "quote_volume": 70.650773, "trades": 2, "taker_buy_quote": 23.578748}, {"ts": 1775344680000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344740000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344800000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 22821.5, "quote_volume": 455.414522, "trades": 10, "taker_buy_quote": 59.915928}, {"ts": 1775344860000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 250.6, "quote_volume": 4.99947, "trades": 1, "taker_buy_quote": 4.99947}, {"ts": 1775344920000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 2682.8, "quote_volume": 53.508521, "trades": 2, "taker_buy_quote": 26.910555}, {"ts": 1775344980000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345040000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345100000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345160000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345220000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 1250.5, "quote_volume": 24.93497, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775345280000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345340000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345400000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345460000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 10030.0, "quote_volume": 199.94195, "trades": 2, "taker_buy_quote": 199.94195}, {"ts": 1775345520000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345580000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 4496.0, "quote_volume": 89.56032, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775345640000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 11521.3, "quote_volume": 229.389083, "trades": 7, "taker_buy_quote": 229.389083}, {"ts": 1775345700000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 38195.9, "quote_volume": 760.491207, "trades": 6, "taker_buy_quote": 760.491207}, {"ts": 1775345760000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345820000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345880000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 403.6, "quote_volume": 8.03164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775345940000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346000000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346060000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346120000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 3004.5, "quote_volume": 59.819595, "trades": 1, "taker_buy_quote": 59.819595}, {"ts": 1775346180000, "open": 0.0199, "high": 0.0199, "low": 0.01987, "close": 0.0199, "volume": 148530.8, "quote_volume": 2953.618924, "trades": 26, "taker_buy_quote": 1170.16723}, {"ts": 1775346240000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 768.2, "quote_volume": 15.294862, "trades": 1, "taker_buy_quote": 15.294862}, {"ts": 1775346300000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346360000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346420000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346480000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 3314.0, "quote_volume": 65.98174, "trades": 1, "taker_buy_quote": 65.98174}, {"ts": 1775346540000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346600000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346660000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346720000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346780000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1655.8, "quote_volume": 32.983536, "trades": 1, "taker_buy_quote": 32.983536}, {"ts": 1775346840000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 6550.9, "quote_volume": 130.588178, "trades": 3, "taker_buy_quote": 130.588178}, {"ts": 1775346900000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346960000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 4746.5, "quote_volume": 94.64521, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775347020000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347080000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 522.7, "quote_volume": 10.427865, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775347140000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 8500.0, "quote_volume": 169.68875, "trades": 2, "taker_buy_quote": 169.68875}, {"ts": 1775347200000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 38709.6, "quote_volume": 773.4211, "trades": 5, "taker_buy_quote": 661.0336}, {"ts": 1775347260000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 27326.1, "quote_volume": 545.573175, "trades": 6, "taker_buy_quote": 112.275}, {"ts": 1775347320000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347380000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 2047.6, "quote_volume": 40.837068, "trades": 2, "taker_buy_quote": 7.908152}, {"ts": 1775347440000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347500000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 5625.0, "quote_volume": 112.10625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775347560000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347620000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 5880.8, "quote_volume": 117.145536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775347680000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 3341.6, "quote_volume": 66.49784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775347740000, "open": 0.01991, "high": 0.01993, "low": 0.01991, "close": 0.01992, "volume": 39555.1, "quote_volume": 787.793323, "trades": 17, "taker_buy_quote": 561.814011}, {"ts": 1775347800000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 5625.0, "quote_volume": 111.99375, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775347860000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347920000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 12475.6, "quote_volume": 248.139684, "trades": 4, "taker_buy_quote": 223.7625}, {"ts": 1775347980000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 7052.7, "quote_volume": 140.41373, "trades": 3, "taker_buy_quote": 140.41373}, {"ts": 1775348040000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1193.3, "quote_volume": 23.758603, "trades": 1, "taker_buy_quote": 23.758603}, {"ts": 1775348100000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348160000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 3487.8, "quote_volume": 69.442098, "trades": 3, "taker_buy_quote": 69.442098}, {"ts": 1775348220000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 2110.0, "quote_volume": 42.0312, "trades": 1, "taker_buy_quote": 42.0312}, {"ts": 1775348280000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1225.6, "quote_volume": 24.401696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775348340000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 16875.0, "quote_volume": 335.7, "trades": 4, "taker_buy_quote": 223.81875}, {"ts": 1775348400000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348460000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348520000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1335.0, "quote_volume": 26.5665, "trades": 1, "taker_buy_quote": 26.5665}, {"ts": 1775348580000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 11250.0, "quote_volume": 223.81875, "trades": 4, "taker_buy_quote": 197.25225}, {"ts": 1775348640000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 16875.0, "quote_volume": 335.75625, "trades": 4, "taker_buy_quote": 223.81875}, {"ts": 1775348700000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 5625.0, "quote_volume": 111.9375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775348760000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348820000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 23734.9, "quote_volume": 472.087161, "trades": 6, "taker_buy_quote": 223.7625}, {"ts": 1775348880000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 409.5, "quote_volume": 8.14905, "trades": 1, "taker_buy_quote": 8.14905}, {"ts": 1775348940000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349000000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 43307.9, "quote_volume": 861.54596, "trades": 11, "taker_buy_quote": 223.81875}, {"ts": 1775349060000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 16830.6, "quote_volume": 334.816884, "trades": 4, "taker_buy_quote": 334.816884}, {"ts": 1775349120000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 5625.0, "quote_volume": 111.9375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775349180000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349240000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 11250.0, "quote_volume": 223.81875, "trades": 3, "taker_buy_quote": 223.81875}, {"ts": 1775349300000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.0199, "volume": 38248.8, "quote_volume": 760.956474, "trades": 9, "taker_buy_quote": 425.256474}, {"ts": 1775349360000, "open": 0.01989, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 26963.7, "quote_volume": 536.382391, "trades": 10, "taker_buy_quote": 256.126324}, {"ts": 1775349420000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 2527.9, "quote_volume": 50.330489, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775349480000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 53017.3, "quote_volume": 1057.572665, "trades": 10, "taker_buy_quote": 588.929985}, {"ts": 1775349540000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349600000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349660000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 1053.5, "quote_volume": 20.996255, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775349720000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 2823.0, "quote_volume": 56.29062, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775349780000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 761.2, "quote_volume": 15.18594, "trades": 1, "taker_buy_quote": 15.18594}, {"ts": 1775349840000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 3000.1, "quote_volume": 59.851995, "trades": 2, "taker_buy_quote": 17.77146}, {"ts": 1775349900000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 865.7, "quote_volume": 17.270715, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775349960000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350020000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 1665.4, "quote_volume": 33.22473, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350080000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01998, "volume": 11709.3, "quote_volume": 233.808414, "trades": 4, "taker_buy_quote": 233.808414}, {"ts": 1775350140000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350200000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 5625.0, "quote_volume": 112.3875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350260000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350320000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350380000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350440000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350500000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350560000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350620000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350680000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 21330.0, "quote_volume": 425.7468, "trades": 3, "taker_buy_quote": 425.7468}, {"ts": 1775350740000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 15979.2, "quote_volume": 319.343067, "trades": 5, "taker_buy_quote": 319.343067}, {"ts": 1775350800000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350860000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350920000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 1534.2, "quote_volume": 30.656725, "trades": 2, "taker_buy_quote": 6.814591}, {"ts": 1775350980000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 5625.0, "quote_volume": 112.3875, "trades": 2, "taker_buy_quote": 112.3875}, {"ts": 1775351040000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 17145.2, "quote_volume": 342.218192, "trades": 5, "taker_buy_quote": 112.275}, {"ts": 1775351100000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 7416.5, "quote_volume": 147.959175, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775351160000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351220000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351280000, "open": 0.01997, "high": 0.02, "low": 0.01997, "close": 0.02, "volume": 5669.3, "quote_volume": 113.336452, "trades": 4, "taker_buy_quote": 32.982452}, {"ts": 1775351340000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351400000, "open": 0.02002, "high": 0.02007, "low": 0.02002, "close": 0.02004, "volume": 95339.5, "quote_volume": 1911.7758, "trades": 26, "taker_buy_quote": 1466.525538}, {"ts": 1775351460000, "open": 0.02004, "high": 0.02008, "low": 0.02004, "close": 0.02006, "volume": 31558.8, "quote_volume": 633.047069, "trades": 11, "taker_buy_quote": 543.018167}, {"ts": 1775351520000, "open": 0.02009, "high": 0.02011, "low": 0.02009, "close": 0.02011, "volume": 29631.5, "quote_volume": 595.336173, "trades": 8, "taker_buy_quote": 555.276713}, {"ts": 1775351580000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 2724.0, "quote_volume": 54.7524, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775351640000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 1705.0, "quote_volume": 34.25345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351700000, "open": 0.02009, "high": 0.0201, "low": 0.02007, "close": 0.02007, "volume": 10599.7, "quote_volume": 212.916915, "trades": 5, "taker_buy_quote": 79.05129}, {"ts": 1775351760000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 7787.7, "quote_volume": 156.128809, "trades": 5, "taker_buy_quote": 112.78125}, {"ts": 1775351820000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 4003.7, "quote_volume": 80.234148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351880000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1292.1, "quote_volume": 25.880763, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351940000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 2666.9, "quote_volume": 53.380799, "trades": 2, "taker_buy_quote": 32.29226}, {"ts": 1775352000000, "open": 0.02002, "high": 0.02005, "low": 0.02002, "close": 0.02002, "volume": 51716.0, "quote_volume": 1035.87327, "trades": 14, "taker_buy_quote": 697.86702}, {"ts": 1775352060000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352120000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352180000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 2000.0, "quote_volume": 40.04, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775352240000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 5042.6, "quote_volume": 100.952852, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775352300000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352360000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352420000, "open": 0.02, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 19748.5, "quote_volume": 394.899141, "trades": 7, "taker_buy_quote": 126.633063}, {"ts": 1775352480000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352540000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 4048.2, "quote_volume": 80.923518, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775352600000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352660000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352720000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352780000, "open": 0.02, "high": 0.02001, "low": 0.01999, "close": 0.01999, "volume": 5562.4, "quote_volume": 111.248997, "trades": 5, "taker_buy_quote": 71.268997}, {"ts": 1775352840000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 8444.0, "quote_volume": 169.02069, "trades": 2, "taker_buy_quote": 169.02069}, {"ts": 1775352900000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352960000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353020000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353080000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 14773.2, "quote_volume": 296.113871, "trades": 5, "taker_buy_quote": 140.967372}, {"ts": 1775353140000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353200000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353260000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353320000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 824.9, "quote_volume": 16.539245, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353380000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 1491.3, "quote_volume": 29.885652, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353440000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 2000.0, "quote_volume": 40.08, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353500000, "open": 0.02002, "high": 0.02004, "low": 0.02002, "close": 0.02004, "volume": 9088.2, "quote_volume": 182.057382, "trades": 5, "taker_buy_quote": 154.08744}, {"ts": 1775353560000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353620000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353680000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353740000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1302.8, "quote_volume": 26.095084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353800000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 1714.7, "quote_volume": 34.396882, "trades": 1, "taker_buy_quote": 34.396882}, {"ts": 1775353860000, "open": 0.02007, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 12700.2, "quote_volume": 254.970189, "trades": 4, "taker_buy_quote": 142.020189}, {"ts": 1775353920000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 1076.2, "quote_volume": 21.588572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353980000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 1713.0, "quote_volume": 34.39704, "trades": 1, "taker_buy_quote": 34.39704}, {"ts": 1775354040000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 1654.4, "quote_volume": 33.203808, "trades": 1, "taker_buy_quote": 33.203808}, {"ts": 1775354100000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 1408.4, "quote_volume": 28.280672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775354160000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 1638.0, "quote_volume": 32.89104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775354220000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 1989.5, "quote_volume": 39.94916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775354280000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02008, "volume": 13630.9, "quote_volume": 273.690554, "trades": 4, "taker_buy_quote": 225.9}, {"ts": 1775354340000, "open": 0.02006, "high": 0.02008, "low": 0.02006, "close": 0.02006, "volume": 9470.2, "quote_volume": 190.070648, "trades": 6, "taker_buy_quote": 155.248494}, {"ts": 1775354400000, "open": 0.02005, "high": 0.02006, "low": 0.02005, "close": 0.02006, "volume": 13595.4, "quote_volume": 272.594821, "trades": 6, "taker_buy_quote": 126.925556}, {"ts": 1775354460000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 9321.5, "quote_volume": 186.573733, "trades": 4, "taker_buy_quote": 78.736658}, {"ts": 1775354520000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 6499.2, "quote_volume": 129.933973, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775354580000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 5625.0, "quote_volume": 112.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775354640000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354700000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 1459.1, "quote_volume": 29.196591, "trades": 1, "taker_buy_quote": 29.196591}, {"ts": 1775354760000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354820000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354880000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354940000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355000000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355060000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 900.0, "quote_volume": 18.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775355120000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355180000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 1319.0, "quote_volume": 26.39319, "trades": 1, "taker_buy_quote": 26.39319}, {"ts": 1775355240000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 5625.0, "quote_volume": 112.6125, "trades": 1, "taker_buy_quote": 112.6125}, {"ts": 1775355300000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1646.5, "quote_volume": 32.979395, "trades": 1, "taker_buy_quote": 32.979395}, {"ts": 1775355360000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 5625.0, "quote_volume": 112.725, "trades": 1, "taker_buy_quote": 112.725}, {"ts": 1775355420000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355480000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355540000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355600000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355660000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355720000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355780000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 1183.0, "quote_volume": 23.70732, "trades": 1, "taker_buy_quote": 23.70732}, {"ts": 1775355840000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355900000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355960000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 498.7, "quote_volume": 9.998935, "trades": 1, "taker_buy_quote": 9.998935}, {"ts": 1775356020000, "open": 0.02004, "high": 0.02004, "low": 0.02003, "close": 0.02003, "volume": 11443.3, "quote_volume": 229.21755, "trades": 3, "taker_buy_quote": 212.682546}, {"ts": 1775356080000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 5625.0, "quote_volume": 112.725, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775356140000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356200000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356260000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356320000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 1183.0, "quote_volume": 23.68366, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775356380000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 1643.6, "quote_volume": 32.888436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775356440000, "open": 0.02002, "high": 0.02005, "low": 0.02001, "close": 0.02003, "volume": 114777.8, "quote_volume": 2299.068026, "trades": 53, "taker_buy_quote": 295.883684}, {"ts": 1775356500000, "open": 0.02003, "high": 0.02005, "low": 0.02003, "close": 0.02004, "volume": 37444.9, "quote_volume": 750.402029, "trades": 11, "taker_buy_quote": 234.853212}, {"ts": 1775356560000, "open": 0.02003, "high": 0.02004, "low": 0.02002, "close": 0.02004, "volume": 26772.2, "quote_volume": 536.412523, "trades": 8, "taker_buy_quote": 112.725}, {"ts": 1775356620000, "open": 0.02005, "high": 0.02039, "low": 0.02004, "close": 0.02019, "volume": 1326089.5, "quote_volume": 26814.534998, "trades": 342, "taker_buy_quote": 18060.650751}, {"ts": 1775356680000, "open": 0.02018, "high": 0.02019, "low": 0.02018, "close": 0.02019, "volume": 6961.3, "quote_volume": 140.486095, "trades": 5, "taker_buy_quote": 127.768659}, {"ts": 1775356740000, "open": 0.02018, "high": 0.02018, "low": 0.02014, "close": 0.02014, "volume": 20550.2, "quote_volume": 414.381614, "trades": 9, "taker_buy_quote": 280.138355}, {"ts": 1775356800000, "open": 0.02016, "high": 0.02018, "low": 0.02016, "close": 0.02018, "volume": 35614.8, "quote_volume": 718.3723, "trades": 16, "taker_buy_quote": 718.3723}, {"ts": 1775356860000, "open": 0.0202, "high": 0.02025, "low": 0.0202, "close": 0.02023, "volume": 49638.0, "quote_volume": 1004.643926, "trades": 10, "taker_buy_quote": 369.261212}, {"ts": 1775356920000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356980000, "open": 0.02025, "high": 0.02025, "low": 0.02025, "close": 0.02025, "volume": 4985.1, "quote_volume": 100.948275, "trades": 2, "taker_buy_quote": 100.948275}, {"ts": 1775357040000, "open": 0.02023, "high": 0.02023, "low": 0.02023, "close": 0.02023, "volume": 7439.8, "quote_volume": 150.507154, "trades": 2, "taker_buy_quote": 137.976692}, {"ts": 1775357100000, "open": 0.02022, "high": 0.02039, "low": 0.02022, "close": 0.02025, "volume": 246033.0, "quote_volume": 4992.498755, "trades": 61, "taker_buy_quote": 4251.758963}, {"ts": 1775357160000, "open": 0.02027, "high": 0.02027, "low": 0.02027, "close": 0.02027, "volume": 7418.0, "quote_volume": 150.36286, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775357220000, "open": 0.02027, "high": 0.02033, "low": 0.02027, "close": 0.02029, "volume": 92492.9, "quote_volume": 1876.822747, "trades": 28, "taker_buy_quote": 1114.961236}, {"ts": 1775357280000, "open": 0.02029, "high": 0.0203, "low": 0.02028, "close": 0.02028, "volume": 36525.8, "quote_volume": 741.235998, "trades": 8, "taker_buy_quote": 275.16244}, {"ts": 1775357340000, "open": 0.02027, "high": 0.02027, "low": 0.02021, "close": 0.02024, "volume": 171387.4, "quote_volume": 3468.44863, "trades": 45, "taker_buy_quote": 1311.514458}, {"ts": 1775357400000, "open": 0.02023, "high": 0.02029, "low": 0.02023, "close": 0.02029, "volume": 106147.6, "quote_volume": 2150.971883, "trades": 23, "taker_buy_quote": 1879.52436}, {"ts": 1775357460000, "open": 0.02028, "high": 0.02038, "low": 0.02027, "close": 0.02027, "volume": 262823.6, "quote_volume": 5339.206689, "trades": 65, "taker_buy_quote": 3861.685687}, {"ts": 1775357520000, "open": 0.02028, "high": 0.02028, "low": 0.02015, "close": 0.02021, "volume": 433246.6, "quote_volume": 8748.091186, "trades": 114, "taker_buy_quote": 4576.378994}, {"ts": 1775357580000, "open": 0.0202, "high": 0.0202, "low": 0.02019, "close": 0.0202, "volume": 16943.1, "quote_volume": 342.172182, "trades": 6, "taker_buy_quote": 158.88916}, {"ts": 1775357640000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357700000, "open": 0.0202, "high": 0.0202, "low": 0.02015, "close": 0.02017, "volume": 71932.8, "quote_volume": 1450.532997, "trades": 22, "taker_buy_quote": 524.111066}, {"ts": 1775357760000, "open": 0.02017, "high": 0.02018, "low": 0.02017, "close": 0.02018, "volume": 31349.5, "quote_volume": 632.481081, "trades": 7, "taker_buy_quote": 632.481081}, {"ts": 1775357820000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357880000, "open": 0.02017, "high": 0.02019, "low": 0.02012, "close": 0.02012, "volume": 79244.6, "quote_volume": 1597.796589, "trades": 17, "taker_buy_quote": 1148.10783}, {"ts": 1775357940000, "open": 0.02013, "high": 0.02015, "low": 0.02012, "close": 0.02012, "volume": 48164.7, "quote_volume": 969.707866, "trades": 16, "taker_buy_quote": 798.6527}, {"ts": 1775358000000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.0201, "volume": 27347.1, "quote_volume": 549.671879, "trades": 7, "taker_buy_quote": 416.014751}, {"ts": 1775358060000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 3188.9, "quote_volume": 64.09689, "trades": 2, "taker_buy_quote": 42.40899}, {"ts": 1775358120000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 8050.5, "quote_volume": 161.81505, "trades": 1, "taker_buy_quote": 161.81505}, {"ts": 1775358180000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358240000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 4982.7, "quote_volume": 100.002789, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775358300000, "open": 0.02003, "high": 0.02004, "low": 0.02, "close": 0.02002, "volume": 34990.2, "quote_volume": 700.366299, "trades": 13, "taker_buy_quote": 207.465699}, {"ts": 1775358360000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 3888.7, "quote_volume": 77.774, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358420000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358480000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358540000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 10028.2, "quote_volume": 200.709282, "trades": 3, "taker_buy_quote": 90.09}, {"ts": 1775358600000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 4999.9, "quote_volume": 99.998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358660000, "open": 0.02, "high": 0.02, "low": 0.01995, "close": 0.01995, "volume": 142046.2, "quote_volume": 2839.639617, "trades": 14, "taker_buy_quote": 392.558145}, {"ts": 1775358720000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 16325.5, "quote_volume": 325.85698, "trades": 2, "taker_buy_quote": 325.85698}, {"ts": 1775358780000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01996, "volume": 21122.5, "quote_volume": 421.784753, "trades": 9, "taker_buy_quote": 213.526105}, {"ts": 1775358840000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 29649.3, "quote_volume": 591.090928, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775358900000, "open": 0.01993, "high": 0.01998, "low": 0.01993, "close": 0.01998, "volume": 27952.5, "quote_volume": 558.040945, "trades": 10, "taker_buy_quote": 509.0995}, {"ts": 1775358960000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2109.4, "quote_volume": 42.145812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359020000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359080000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 5000.0, "quote_volume": 99.95, "trades": 1, "taker_buy_quote": 99.95}, {"ts": 1775359140000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359200000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2186.9, "quote_volume": 43.672393, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775359260000, "open": 0.01995, "high": 0.01996, "low": 0.01994, "close": 0.01996, "volume": 9475.7, "quote_volume": 189.005854, "trades": 3, "taker_buy_quote": 43.690444}, {"ts": 1775359320000, "open": 0.01994, "high": 0.01996, "low": 0.01993, "close": 0.01994, "volume": 71737.0, "quote_volume": 1430.998426, "trades": 24, "taker_buy_quote": 881.464975}, {"ts": 1775359380000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359440000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 2925.4, "quote_volume": 58.303222, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359500000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 5015.0, "quote_volume": 99.94895, "trades": 2, "taker_buy_quote": 99.94895}, {"ts": 1775359560000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 4967.5, "quote_volume": 98.9526, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359620000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359680000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359740000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 255.8, "quote_volume": 5.098094, "trades": 1, "taker_buy_quote": 5.098094}, {"ts": 1775359800000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359860000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359920000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359980000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360040000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 14852.7, "quote_volume": 296.014311, "trades": 3, "taker_buy_quote": 296.014311}, {"ts": 1775360100000, "open": 0.01993, "high": 0.01996, "low": 0.01993, "close": 0.01996, "volume": 47306.8, "quote_volume": 943.167581, "trades": 10, "taker_buy_quote": 803.378561}, {"ts": 1775360160000, "open": 0.01995, "high": 0.02, "low": 0.01995, "close": 0.01996, "volume": 322371.9, "quote_volume": 6441.003288, "trades": 33, "taker_buy_quote": 1514.95454}, {"ts": 1775360220000, "open": 0.01999, "high": 0.01999, "low": 0.01996, "close": 0.01996, "volume": 21899.1, "quote_volume": 437.26509, "trades": 5, "taker_buy_quote": 31.020482}, {"ts": 1775360280000, "open": 0.01994, "high": 0.02039, "low": 0.01994, "close": 0.02019, "volume": 2028458.7, "quote_volume": 40935.477694, "trades": 536, "taker_buy_quote": 25478.568679}, {"ts": 1775360340000, "open": 0.02019, "high": 0.0202, "low": 0.02011, "close": 0.02011, "volume": 52417.8, "quote_volume": 1056.916533, "trades": 24, "taker_buy_quote": 261.001524}, {"ts": 1775360400000, "open": 0.02009, "high": 0.02013, "low": 0.02009, "close": 0.02013, "volume": 62593.4, "quote_volume": 1258.076576, "trades": 15, "taker_buy_quote": 1258.076576}, {"ts": 1775360460000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360520000, "open": 0.02011, "high": 0.02011, "low": 0.02009, "close": 0.02009, "volume": 3569.9, "quote_volume": 71.751161, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775360580000, "open": 0.02007, "high": 0.02011, "low": 0.02006, "close": 0.02011, "volume": 69528.2, "quote_volume": 1396.336593, "trades": 21, "taker_buy_quote": 481.186385}, {"ts": 1775360640000, "open": 0.0201, "high": 0.0201, "low": 0.02007, "close": 0.02007, "volume": 45866.3, "quote_volume": 921.222589, "trades": 6, "taker_buy_quote": 296.865912}, {"ts": 1775360700000, "open": 0.02006, "high": 0.02016, "low": 0.02006, "close": 0.02014, "volume": 104091.7, "quote_volume": 2094.335303, "trades": 27, "taker_buy_quote": 1107.809941}, {"ts": 1775360760000, "open": 0.02016, "high": 0.02039, "low": 0.02015, "close": 0.02022, "volume": 640958.4, "quote_volume": 12986.686833, "trades": 166, "taker_buy_quote": 7459.786632}, {"ts": 1775360820000, "open": 0.02024, "high": 0.02024, "low": 0.02001, "close": 0.02004, "volume": 306196.0, "quote_volume": 6162.80153, "trades": 70, "taker_buy_quote": 930.130101}, {"ts": 1775360880000, "open": 0.02007, "high": 0.02007, "low": 0.02002, "close": 0.02005, "volume": 87526.2, "quote_volume": 1754.668873, "trades": 20, "taker_buy_quote": 20.549245}, {"ts": 1775360940000, "open": 0.02005, "high": 0.02006, "low": 0.01998, "close": 0.02006, "volume": 124349.3, "quote_volume": 2488.884419, "trades": 25, "taker_buy_quote": 270.355632}, {"ts": 1775361000000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 8918.9, "quote_volume": 178.823945, "trades": 3, "taker_buy_quote": 78.854645}, {"ts": 1775361060000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 3932.9, "quote_volume": 78.854645, "trades": 1, "taker_buy_quote": 78.854645}, {"ts": 1775361120000, "open": 0.02005, "high": 0.0201, "low": 0.02005, "close": 0.02008, "volume": 57508.9, "quote_volume": 1154.505428, "trades": 15, "taker_buy_quote": 1154.505428}, {"ts": 1775361180000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361240000, "open": 0.02005, "high": 0.02005, "low": 0.02003, "close": 0.02003, "volume": 22918.3, "quote_volume": 459.095757, "trades": 8, "taker_buy_quote": 346.427007}, {"ts": 1775361300000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 62585.0, "quote_volume": 1253.71322, "trades": 4, "taker_buy_quote": 1208.829996}, {"ts": 1775361360000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361420000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361480000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361540000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 11545.2, "quote_volume": 231.365808, "trades": 2, "taker_buy_quote": 231.365808}, {"ts": 1775361600000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 15085.2, "quote_volume": 302.45826, "trades": 2, "taker_buy_quote": 302.45826}, {"ts": 1775361660000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361720000, "open": 0.02003, "high": 0.02003, "low": 0.01994, "close": 0.01997, "volume": 116280.6, "quote_volume": 2323.540679, "trades": 24, "taker_buy_quote": 307.811589}, {"ts": 1775361780000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361840000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 8891.2, "quote_volume": 177.557264, "trades": 3, "taker_buy_quote": 177.557264}, {"ts": 1775361900000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 3681.4, "quote_volume": 73.517558, "trades": 1, "taker_buy_quote": 73.517558}, {"ts": 1775361960000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362020000, "open": 0.01997, "high": 0.01998, "low": 0.01992, "close": 0.01997, "volume": 62587.5, "quote_volume": 1249.114737, "trades": 20, "taker_buy_quote": 845.10898}, {"ts": 1775362080000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 7778.5, "quote_volume": 155.336645, "trades": 1, "taker_buy_quote": 155.336645}, {"ts": 1775362140000, "open": 0.01998, "high": 0.0203, "low": 0.01998, "close": 0.02017, "volume": 928445.7, "quote_volume": 18700.978624, "trades": 188, "taker_buy_quote": 13548.621742}, {"ts": 1775362200000, "open": 0.02017, "high": 0.02017, "low": 0.02004, "close": 0.02004, "volume": 239292.0, "quote_volume": 4803.290599, "trades": 52, "taker_buy_quote": 2277.312356}, {"ts": 1775362260000, "open": 0.02003, "high": 0.02004, "low": 0.02003, "close": 0.02004, "volume": 11850.4, "quote_volume": 237.382981, "trades": 5, "taker_buy_quote": 117.791863}, {"ts": 1775362320000, "open": 0.02004, "high": 0.02004, "low": 0.02001, "close": 0.02003, "volume": 200172.8, "quote_volume": 4006.155376, "trades": 11, "taker_buy_quote": 3503.082843}, {"ts": 1775362380000, "open": 0.02003, "high": 0.02003, "low": 0.02001, "close": 0.02001, "volume": 2889.2, "quote_volume": 57.817966, "trades": 3, "taker_buy_quote": 5.081611}, {"ts": 1775362440000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 17811.0, "quote_volume": 356.70931, "trades": 7, "taker_buy_quote": 266.57927}, {"ts": 1775362500000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362560000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362620000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362680000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362740000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 18895.3, "quote_volume": 378.083822, "trades": 5, "taker_buy_quote": 355.821822}, {"ts": 1775362800000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362860000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 1475.7, "quote_volume": 29.514, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775362920000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 580.1, "quote_volume": 11.599455, "trades": 2, "taker_buy_quote": 6.512}, {"ts": 1775362980000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363040000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363100000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 1029.4, "quote_volume": 20.577706, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775363160000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 2341.6, "quote_volume": 46.808584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775363220000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01999, "volume": 17909.6, "quote_volume": 358.034319, "trades": 9, "taker_buy_quote": 316.92848}, {"ts": 1775363280000, "open": 0.01997, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 13889.3, "quote_volume": 277.481821, "trades": 3, "taker_buy_quote": 224.775}, {"ts": 1775363340000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 1100.0, "quote_volume": 21.989, "trades": 1, "taker_buy_quote": 21.989}, {"ts": 1775363400000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363460000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363520000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 9405.7, "quote_volume": 188.019943, "trades": 1, "taker_buy_quote": 188.019943}, {"ts": 1775363580000, "open": 0.02, "high": 0.02001, "low": 0.02, "close": 0.02001, "volume": 46546.7, "quote_volume": 931.08322, "trades": 18, "taker_buy_quote": 840.96322}, {"ts": 1775363640000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 249.8, "quote_volume": 4.998498, "trades": 2, "taker_buy_quote": 4.998498}, {"ts": 1775363700000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363760000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 9557.9, "quote_volume": 191.062421, "trades": 2, "taker_buy_quote": 191.062421}, {"ts": 1775363820000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363880000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 12129.5, "quote_volume": 242.468705, "trades": 2, "taker_buy_quote": 242.468705}, {"ts": 1775363940000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364000000, "open": 0.02001, "high": 0.02003, "low": 0.02001, "close": 0.02003, "volume": 13069.6, "quote_volume": 261.622696, "trades": 2, "taker_buy_quote": 261.622696}, {"ts": 1775364060000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 3239.0, "quote_volume": 64.87717, "trades": 2, "taker_buy_quote": 64.87717}, {"ts": 1775364120000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364180000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364240000, "open": 0.02003, "high": 0.02009, "low": 0.02003, "close": 0.02007, "volume": 65712.4, "quote_volume": 1317.481703, "trades": 12, "taker_buy_quote": 833.392769}, {"ts": 1775364300000, "open": 0.02008, "high": 0.0201, "low": 0.02008, "close": 0.02008, "volume": 83553.6, "quote_volume": 1678.230059, "trades": 19, "taker_buy_quote": 520.520255}, {"ts": 1775364360000, "open": 0.02008, "high": 0.02008, "low": 0.02007, "close": 0.02007, "volume": 19592.1, "quote_volume": 393.38958, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775364420000, "open": 0.02009, "high": 0.0204, "low": 0.02, "close": 0.02, "volume": 1032325.2, "quote_volume": 20818.888412, "trades": 179, "taker_buy_quote": 10683.921555}, {"ts": 1775364480000, "open": 0.02, "high": 0.02002, "low": 0.02, "close": 0.02002, "volume": 192164.1, "quote_volume": 3843.450931, "trades": 43, "taker_buy_quote": 3843.450931}, {"ts": 1775364540000, "open": 0.02003, "high": 0.0203, "low": 0.01999, "close": 0.02002, "volume": 929732.9, "quote_volume": 18663.640099, "trades": 168, "taker_buy_quote": 12867.187664}, {"ts": 1775364600000, "open": 0.02002, "high": 0.02014, "low": 0.01999, "close": 0.02, "volume": 379103.7, "quote_volume": 7600.30751, "trades": 76, "taker_buy_quote": 4388.305819}, {"ts": 1775364660000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364720000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 848.6, "quote_volume": 16.988972, "trades": 1, "taker_buy_quote": 16.988972}, {"ts": 1775364780000, "open": 0.02002, "high": 0.02005, "low": 0.02002, "close": 0.02003, "volume": 41726.9, "quote_volume": 836.161189, "trades": 11, "taker_buy_quote": 574.836328}, {"ts": 1775364840000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364900000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 508.1, "quote_volume": 10.182324, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775364960000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365020000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 20058.8, "quote_volume": 402.065946, "trades": 3, "taker_buy_quote": 312.234642}, {"ts": 1775365080000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365140000, "open": 0.02005, "high": 0.02006, "low": 0.02005, "close": 0.02006, "volume": 5877.9, "quote_volume": 117.871345, "trades": 2, "taker_buy_quote": 117.871345}, {"ts": 1775365200000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365260000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365320000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 8902.0, "quote_volume": 178.4851, "trades": 1, "taker_buy_quote": 178.4851}, {"ts": 1775365380000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365440000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 10028.2, "quote_volume": 201.165692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775365500000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365560000, "open": 0.02004, "high": 0.02006, "low": 0.02004, "close": 0.02005, "volume": 222754.8, "quote_volume": 4466.173607, "trades": 8, "taker_buy_quote": 503.722072}, {"ts": 1775365620000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365680000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365740000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 7071.6, "quote_volume": 141.502716, "trades": 3, "taker_buy_quote": 28.946466}, {"ts": 1775365800000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 7401.7, "quote_volume": 148.108017, "trades": 2, "taker_buy_quote": 134.101017}, {"ts": 1775365860000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365920000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 5625.0, "quote_volume": 112.6125, "trades": 1, "taker_buy_quote": 112.6125}, {"ts": 1775365980000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 14543.3, "quote_volume": 291.15182, "trades": 4, "taker_buy_quote": 281.054774}, {"ts": 1775366040000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 10499.4, "quote_volume": 210.302982, "trades": 3, "taker_buy_quote": 210.302982}, {"ts": 1775366100000, "open": 0.02003, "high": 0.02007, "low": 0.02002, "close": 0.02002, "volume": 85819.0, "quote_volume": 1720.897697, "trades": 19, "taker_buy_quote": 1337.694943}, {"ts": 1775366160000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366220000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366280000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 886.5, "quote_volume": 17.738865, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775366340000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366400000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 1842.6, "quote_volume": 36.836193, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775366460000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 3422.0, "quote_volume": 68.40578, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775366520000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366580000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366640000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366700000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366760000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 446.3, "quote_volume": 8.930463, "trades": 1, "taker_buy_quote": 8.930463}, {"ts": 1775366820000, "open": 0.02001, "high": 0.02003, "low": 0.02001, "close": 0.02003, "volume": 16143.6, "quote_volume": 323.212806, "trades": 5, "taker_buy_quote": 323.212806}, {"ts": 1775366880000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 3933.2, "quote_volume": 78.781996, "trades": 3, "taker_buy_quote": 78.781996}, {"ts": 1775366940000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02002, "volume": 18261.0, "quote_volume": 365.438011, "trades": 5, "taker_buy_quote": 9.941932}, {"ts": 1775367000000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 497.1, "quote_volume": 9.951942, "trades": 1, "taker_buy_quote": 9.951942}, {"ts": 1775367060000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 11362.7, "quote_volume": 227.367627, "trades": 3, "taker_buy_quote": 114.811377}, {"ts": 1775367120000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 10183.9, "quote_volume": 203.779839, "trades": 3, "taker_buy_quote": 196.806354}, {"ts": 1775367180000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02002, "volume": 5625.0, "quote_volume": 112.647532, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775367240000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367300000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367360000, "open": 0.02002, "high": 0.02002, "low": 0.02001, "close": 0.02001, "volume": 8460.9, "quote_volume": 169.358859, "trades": 2, "taker_buy_quote": 112.6125}, {"ts": 1775367420000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367480000, "open": 0.02002, "high": 0.02003, "low": 0.02, "close": 0.02001, "volume": 37003.0, "quote_volume": 740.714047, "trades": 12, "taker_buy_quote": 353.248702}, {"ts": 1775367540000, "open": 0.02, "high": 0.02006, "low": 0.02, "close": 0.02006, "volume": 41822.6, "quote_volume": 838.142952, "trades": 8, "taker_buy_quote": 607.67103}, {"ts": 1775367600000, "open": 0.02007, "high": 0.02009, "low": 0.01998, "close": 0.01998, "volume": 408904.6, "quote_volume": 8192.421751, "trades": 49, "taker_buy_quote": 2580.327097}, {"ts": 1775367660000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 39269.0, "quote_volume": 784.771389, "trades": 11, "taker_buy_quote": 573.699304}, {"ts": 1775367720000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 4371.0, "quote_volume": 87.33258, "trades": 3, "taker_buy_quote": 87.33258}, {"ts": 1775367780000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367840000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367900000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367960000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 10402.5, "quote_volume": 207.687797, "trades": 3, "taker_buy_quote": 100.055488}, {"ts": 1775368020000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368080000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 14180.6, "quote_volume": 282.675608, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775368140000, "open": 0.01992, "high": 0.01992, "low": 0.0199, "close": 0.01992, "volume": 26119.8, "quote_volume": 520.157818, "trades": 7, "taker_buy_quote": 261.92808}, {"ts": 1775368200000, "open": 0.01991, "high": 0.01991, "low": 0.01988, "close": 0.01988, "volume": 22192.0, "quote_volume": 441.63534, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775368260000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01988, "volume": 30144.5, "quote_volume": 599.278326, "trades": 8, "taker_buy_quote": 248.62272}, {"ts": 1775368320000, "open": 0.01987, "high": 0.01988, "low": 0.01986, "close": 0.01986, "volume": 6224.7, "quote_volume": 123.684792, "trades": 3, "taker_buy_quote": 5.964}, {"ts": 1775368380000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 6145.7, "quote_volume": 122.120266, "trades": 2, "taker_buy_quote": 10.351516}, {"ts": 1775368440000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 895.3, "quote_volume": 17.780658, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775368500000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368560000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368620000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368680000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 748.7, "quote_volume": 14.861695, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775368740000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368800000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01988, "volume": 85777.9, "quote_volume": 1704.824411, "trades": 16, "taker_buy_quote": 1369.518161}, {"ts": 1775368860000, "open": 0.01987, "high": 0.01987, "low": 0.01985, "close": 0.01986, "volume": 16564.2, "quote_volume": 328.926282, "trades": 3, "taker_buy_quote": 217.157532}, {"ts": 1775368920000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 5574.5, "quote_volume": 110.653825, "trades": 1, "taker_buy_quote": 110.653825}, {"ts": 1775368980000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 17125.7, "quote_volume": 340.196371, "trades": 2, "taker_buy_quote": 340.196371}, {"ts": 1775369040000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 21966.2, "quote_volume": 436.646184, "trades": 5, "taker_buy_quote": 276.988747}, {"ts": 1775369100000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369160000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369220000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 8135.2, "quote_volume": 161.48372, "trades": 3, "taker_buy_quote": 117.54376}, {"ts": 1775369280000, "open": 0.01986, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 53856.8, "quote_volume": 1068.92835, "trades": 13, "taker_buy_quote": 670.166415}, {"ts": 1775369340000, "open": 0.01986, "high": 0.01989, "low": 0.01986, "close": 0.01989, "volume": 61740.0, "quote_volume": 1227.097371, "trades": 16, "taker_buy_quote": 969.188277}, {"ts": 1775369400000, "open": 0.01988, "high": 0.01993, "low": 0.01987, "close": 0.01993, "volume": 229858.8, "quote_volume": 4571.15762, "trades": 52, "taker_buy_quote": 726.39188}, {"ts": 1775369460000, "open": 0.01993, "high": 0.01997, "low": 0.01993, "close": 0.01995, "volume": 52531.7, "quote_volume": 1047.799437, "trades": 17, "taker_buy_quote": 876.231101}, {"ts": 1775369520000, "open": 0.01995, "high": 0.02026, "low": 0.0199, "close": 0.0199, "volume": 1058684.3, "quote_volume": 21218.215041, "trades": 201, "taker_buy_quote": 11301.085422}, {"ts": 1775369580000, "open": 0.01987, "high": 0.0199, "low": 0.01986, "close": 0.01986, "volume": 57548.6, "quote_volume": 1143.66196, "trades": 17, "taker_buy_quote": 586.388427}, {"ts": 1775369640000, "open": 0.01986, "high": 0.01991, "low": 0.01986, "close": 0.01987, "volume": 64494.8, "quote_volume": 1282.202282, "trades": 18, "taker_buy_quote": 906.7099}, {"ts": 1775369700000, "open": 0.01986, "high": 0.01986, "low": 0.01984, "close": 0.01985, "volume": 71308.9, "quote_volume": 1415.390214, "trades": 21, "taker_buy_quote": 912.778207}, {"ts": 1775369760000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 5038.5, "quote_volume": 100.014225, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775369820000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 29612.8, "quote_volume": 587.599031, "trades": 8, "taker_buy_quote": 238.970551}, {"ts": 1775369880000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 5625.0, "quote_volume": 111.65625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775369940000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370000000, "open": 0.01986, "high": 0.01988, "low": 0.01984, "close": 0.01988, "volume": 36276.5, "quote_volume": 720.685703, "trades": 10, "taker_buy_quote": 357.285533}, {"ts": 1775370060000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 7487.2, "quote_volume": 148.770664, "trades": 1, "taker_buy_quote": 148.770664}, {"ts": 1775370120000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 25524.2, "quote_volume": 507.188851, "trades": 8, "taker_buy_quote": 266.167738}, {"ts": 1775370180000, "open": 0.01988, "high": 0.02029, "low": 0.01984, "close": 0.01985, "volume": 1280869.4, "quote_volume": 25602.819049, "trades": 282, "taker_buy_quote": 12747.916831}, {"ts": 1775370240000, "open": 0.01987, "high": 0.01987, "low": 0.01977, "close": 0.01983, "volume": 647887.4, "quote_volume": 12842.909354, "trades": 171, "taker_buy_quote": 3869.192252}, {"ts": 1775370300000, "open": 0.01983, "high": 0.01987, "low": 0.01983, "close": 0.01987, "volume": 124856.2, "quote_volume": 2479.022148, "trades": 50, "taker_buy_quote": 2006.798461}, {"ts": 1775370360000, "open": 0.01985, "high": 0.01991, "low": 0.01985, "close": 0.01991, "volume": 46853.2, "quote_volume": 931.16283, "trades": 9, "taker_buy_quote": 931.16283}, {"ts": 1775370420000, "open": 0.0199, "high": 0.01998, "low": 0.01978, "close": 0.01981, "volume": 650443.2, "quote_volume": 12920.332931, "trades": 112, "taker_buy_quote": 8410.395035}, {"ts": 1775370480000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370540000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 9827.6, "quote_volume": 195.02177, "trades": 3, "taker_buy_quote": 195.02177}, {"ts": 1775370600000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 2900.7, "quote_volume": 57.549888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775370660000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370720000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 26143.6, "quote_volume": 518.594807, "trades": 4, "taker_buy_quote": 518.594807}, {"ts": 1775370780000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 7262.3, "quote_volume": 144.156655, "trades": 1, "taker_buy_quote": 144.156655}, {"ts": 1775370840000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 10319.3, "quote_volume": 204.720241, "trades": 2, "taker_buy_quote": 29.092593}, {"ts": 1775370900000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 611.5, "quote_volume": 12.126045, "trades": 1, "taker_buy_quote": 12.126045}, {"ts": 1775370960000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 417.0, "quote_volume": 8.26911, "trades": 1, "taker_buy_quote": 8.26911}, {"ts": 1775371020000, "open": 0.01982, "high": 0.01982, "low": 0.01979, "close": 0.0198, "volume": 31065.3, "quote_volume": 615.102446, "trades": 8, "taker_buy_quote": 400.422868}, {"ts": 1775371080000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 31642.6, "quote_volume": 627.156332, "trades": 8, "taker_buy_quote": 515.668832}, {"ts": 1775371140000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 21272.2, "quote_volume": 421.615004, "trades": 4, "taker_buy_quote": 396.768652}, {"ts": 1775371200000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371260000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 8078.1, "quote_volume": 160.188723, "trades": 2, "taker_buy_quote": 160.188723}, {"ts": 1775371320000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 23181.4, "quote_volume": 459.998499, "trades": 5, "taker_buy_quote": 459.998499}, {"ts": 1775371380000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371440000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 763.2, "quote_volume": 15.141888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775371500000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371560000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371620000, "open": 0.01979, "high": 0.01982, "low": 0.01979, "close": 0.01982, "volume": 44718.3, "quote_volume": 885.491597, "trades": 7, "taker_buy_quote": 774.172847}, {"ts": 1775371680000, "open": 0.01983, "high": 0.01985, "low": 0.01983, "close": 0.01984, "volume": 24331.9, "quote_volume": 482.732095, "trades": 8, "taker_buy_quote": 482.732095}, {"ts": 1775371740000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 10668.6, "quote_volume": 211.558338, "trades": 2, "taker_buy_quote": 211.558338}, {"ts": 1775371800000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371860000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 97056.3, "quote_volume": 1923.024384, "trades": 14, "taker_buy_quote": 1254.387244}, {"ts": 1775371920000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 4500.0, "quote_volume": 89.235, "trades": 1, "taker_buy_quote": 89.235}, {"ts": 1775371980000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 10894.1, "quote_volume": 215.921062, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775372040000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372100000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372160000, "open": 0.01981, "high": 0.01986, "low": 0.01981, "close": 0.01981, "volume": 51974.5, "quote_volume": 1030.746698, "trades": 13, "taker_buy_quote": 807.771698}, {"ts": 1775372220000, "open": 0.01981, "high": 0.01984, "low": 0.0198, "close": 0.01984, "volume": 76036.1, "quote_volume": 1506.401827, "trades": 16, "taker_buy_quote": 1138.471477}, {"ts": 1775372280000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372340000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 3561.0, "quote_volume": 70.521544, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775372400000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 30499.6, "quote_volume": 603.277232, "trades": 7, "taker_buy_quote": 300.404794}, {"ts": 1775372460000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 24251.1, "quote_volume": 479.686758, "trades": 5, "taker_buy_quote": 169.352404}, {"ts": 1775372520000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 7740.5, "quote_volume": 153.10709, "trades": 3, "taker_buy_quote": 153.10709}, {"ts": 1775372580000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 27319.5, "quote_volume": 541.452312, "trades": 5, "taker_buy_quote": 229.96155}, {"ts": 1775372640000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1010.7, "quote_volume": 20.032074, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775372700000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 3046.2, "quote_volume": 60.406146, "trades": 1, "taker_buy_quote": 60.406146}, {"ts": 1775372760000, "open": 0.01983, "high": 0.01985, "low": 0.01982, "close": 0.01984, "volume": 21547.0, "quote_volume": 427.384303, "trades": 6, "taker_buy_quote": 198.280679}, {"ts": 1775372820000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372880000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372940000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373000000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373060000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 9559.5, "quote_volume": 189.66048, "trades": 3, "taker_buy_quote": 189.66048}, {"ts": 1775373120000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 22897.7, "quote_volume": 454.061391, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775373180000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373240000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373300000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 5625.0, "quote_volume": 111.54375, "trades": 1, "taker_buy_quote": 111.54375}, {"ts": 1775373360000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 6214.6, "quote_volume": 123.35981, "trades": 2, "taker_buy_quote": 123.35981}, {"ts": 1775373420000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 35473.6, "quote_volume": 703.44449, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775373480000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 14948.9, "quote_volume": 296.436687, "trades": 2, "taker_buy_quote": 296.436687}, {"ts": 1775373540000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 3730.5, "quote_volume": 73.95851, "trades": 3, "taker_buy_quote": 39.66}, {"ts": 1775373600000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 9065.4, "quote_volume": 179.585574, "trades": 1, "taker_buy_quote": 179.585574}, {"ts": 1775373660000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 19175.4, "quote_volume": 380.056428, "trades": 5, "taker_buy_quote": 380.056428}, {"ts": 1775373720000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373780000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 37918.9, "quote_volume": 751.552598, "trades": 5, "taker_buy_quote": 626.32191}, {"ts": 1775373840000, "open": 0.01981, "high": 0.01983, "low": 0.01981, "close": 0.01981, "volume": 51381.9, "quote_volume": 1018.273945, "trades": 8, "taker_buy_quote": 562.982789}, {"ts": 1775373900000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 3492.1, "quote_volume": 69.134947, "trades": 2, "taker_buy_quote": 26.038264}, {"ts": 1775373960000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 7718.7, "quote_volume": 152.83026, "trades": 2, "taker_buy_quote": 152.83026}, {"ts": 1775374020000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374080000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 276.6, "quote_volume": 5.47668, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775374140000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 300.7, "quote_volume": 5.95386, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775374200000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374260000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 986.0, "quote_volume": 19.5228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775374320000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374380000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 8697.1, "quote_volume": 172.233301, "trades": 5, "taker_buy_quote": 172.233301}, {"ts": 1775374440000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374500000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 30412.7, "quote_volume": 602.126448, "trades": 6, "taker_buy_quote": 490.751448}, {"ts": 1775374560000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 12057.5, "quote_volume": 238.859075, "trades": 2, "taker_buy_quote": 127.427825}, {"ts": 1775374620000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 25534.5, "quote_volume": 505.59926, "trades": 9, "taker_buy_quote": 373.0046}, {"ts": 1775374680000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374740000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 22584.0, "quote_volume": 447.222685, "trades": 4, "taker_buy_quote": 447.222685}, {"ts": 1775374800000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 14612.8, "quote_volume": 289.479568, "trades": 4, "taker_buy_quote": 289.479568}, {"ts": 1775374860000, "open": 0.0198, "high": 0.0198, "low": 0.01973, "close": 0.01975, "volume": 158852.0, "quote_volume": 3137.665954, "trades": 32, "taker_buy_quote": 1148.886109}, {"ts": 1775374920000, "open": 0.01975, "high": 0.01975, "low": 0.01972, "close": 0.01972, "volume": 77831.0, "quote_volume": 1535.623285, "trades": 29, "taker_buy_quote": 411.598405}, {"ts": 1775374980000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 17659.2, "quote_volume": 348.373803, "trades": 5, "taker_buy_quote": 265.129767}, {"ts": 1775375040000, "open": 0.01971, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 34150.3, "quote_volume": 672.849988, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775375100000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 1160.7, "quote_volume": 22.877397, "trades": 1, "taker_buy_quote": 22.877397}, {"ts": 1775375160000, "open": 0.0197, "high": 0.01973, "low": 0.0197, "close": 0.01973, "volume": 71092.9, "quote_volume": 1401.302509, "trades": 13, "taker_buy_quote": 421.687402}, {"ts": 1775375220000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 7076.6, "quote_volume": 139.692084, "trades": 2, "taker_buy_quote": 139.692084}, {"ts": 1775375280000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 11146.1, "quote_volume": 220.135475, "trades": 2, "taker_buy_quote": 109.041725}, {"ts": 1775375340000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 25493.7, "quote_volume": 503.245638, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775375400000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 410.8, "quote_volume": 8.105084, "trades": 1, "taker_buy_quote": 8.105084}, {"ts": 1775375460000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 4338.2, "quote_volume": 85.563183, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775375520000, "open": 0.01972, "high": 0.01975, "low": 0.01972, "close": 0.01975, "volume": 14723.1, "quote_volume": 290.576324, "trades": 4, "taker_buy_quote": 216.746616}, {"ts": 1775375580000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 7339.5, "quote_volume": 144.961567, "trades": 8, "taker_buy_quote": 38.998867}, {"ts": 1775375640000, "open": 0.01975, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 3699.1, "quote_volume": 73.02129, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775375700000, "open": 0.01973, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 20500.9, "quote_volume": 404.798891, "trades": 6, "taker_buy_quote": 299.475175}, {"ts": 1775375760000, "open": 0.01972, "high": 0.01974, "low": 0.01972, "close": 0.01974, "volume": 21408.7, "quote_volume": 422.413994, "trades": 5, "taker_buy_quote": 240.56789}, {"ts": 1775375820000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 18796.8, "quote_volume": 370.838549, "trades": 5, "taker_buy_quote": 298.668794}, {"ts": 1775375880000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 11437.4, "quote_volume": 225.587444, "trades": 5, "taker_buy_quote": 82.700268}, {"ts": 1775375940000, "open": 0.01973, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 24194.0, "quote_volume": 477.33326, "trades": 12, "taker_buy_quote": 248.173805}, {"ts": 1775376000000, "open": 0.01972, "high": 0.01973, "low": 0.01969, "close": 0.01969, "volume": 111703.7, "quote_volume": 2201.058555, "trades": 39, "taker_buy_quote": 1092.165568}, {"ts": 1775376060000, "open": 0.01971, "high": 0.01974, "low": 0.01969, "close": 0.01974, "volume": 116298.5, "quote_volume": 2291.94996, "trades": 48, "taker_buy_quote": 1442.988155}, {"ts": 1775376120000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 12512.3, "quote_volume": 246.867679, "trades": 6, "taker_buy_quote": 163.084234}, {"ts": 1775376180000, "open": 0.01973, "high": 0.01975, "low": 0.01973, "close": 0.01975, "volume": 8958.4, "quote_volume": 176.867952, "trades": 3, "taker_buy_quote": 117.236}, {"ts": 1775376240000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 5595.5, "quote_volume": 110.511125, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775376300000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 2883.7, "quote_volume": 56.953075, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775376360000, "open": 0.01977, "high": 0.01982, "low": 0.01977, "close": 0.0198, "volume": 43360.0, "quote_volume": 858.182927, "trades": 17, "taker_buy_quote": 768.810953}, {"ts": 1775376420000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 3552.6, "quote_volume": 70.286984, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775376480000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 5823.2, "quote_volume": 115.241128, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775376540000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 5542.6, "quote_volume": 109.688054, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775376600000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 2929.6, "quote_volume": 57.976784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775376660000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 8640.5, "quote_volume": 171.0819, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775376720000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 4720.6, "quote_volume": 93.46788, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775376780000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 3561.1, "quote_volume": 70.50978, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775376840000, "open": 0.01981, "high": 0.01981, "low": 0.01979, "close": 0.01979, "volume": 31509.4, "quote_volume": 624.168228, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775376900000, "open": 0.01983, "high": 0.01985, "low": 0.01983, "close": 0.01984, "volume": 13662.4, "quote_volume": 271.067838, "trades": 4, "taker_buy_quote": 244.990142}, {"ts": 1775376960000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 34533.0, "quote_volume": 685.48005, "trades": 3, "taker_buy_quote": 200.90185}, {"ts": 1775377020000, "open": 0.01986, "high": 0.01989, "low": 0.01986, "close": 0.01989, "volume": 16065.7, "quote_volume": 319.334762, "trades": 4, "taker_buy_quote": 207.453512}, {"ts": 1775377080000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 15746.0, "quote_volume": 313.3454, "trades": 3, "taker_buy_quote": 201.4079}, {"ts": 1775377140000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 22566.3, "quote_volume": 449.295033, "trades": 5, "taker_buy_quote": 217.017009}, {"ts": 1775377200000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5625.0, "quote_volume": 111.825, "trades": 1, "taker_buy_quote": 111.825}, {"ts": 1775377260000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5625.0, "quote_volume": 111.825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775377320000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 7038.4, "quote_volume": 139.923392, "trades": 4, "taker_buy_quote": 139.923392}, {"ts": 1775377380000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377440000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 1463.8, "quote_volume": 29.114982, "trades": 1, "taker_buy_quote": 29.114982}, {"ts": 1775377500000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377560000, "open": 0.0199, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 4303.9, "quote_volume": 85.579036, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775377620000, "open": 0.01987, "high": 0.01987, "low": 0.01983, "close": 0.01983, "volume": 32854.5, "quote_volume": 652.091671, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775377680000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 301.1, "quote_volume": 5.976835, "trades": 1, "taker_buy_quote": 5.976835}, {"ts": 1775377740000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377800000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 8852.9, "quote_volume": 175.730065, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775377860000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377920000, "open": 0.01988, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 19191.0, "quote_volume": 381.6759, "trades": 8, "taker_buy_quote": 381.6759}, {"ts": 1775377980000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378040000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378100000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378160000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378220000, "open": 0.01994, "high": 0.01997, "low": 0.01994, "close": 0.01994, "volume": 28625.0, "quote_volume": 571.082405, "trades": 7, "taker_buy_quote": 458.919905}, {"ts": 1775378280000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378340000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378400000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 8801.5, "quote_volume": 175.589925, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775378460000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 5632.8, "quote_volume": 112.37436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775378520000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 5625.0, "quote_volume": 112.05, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775378580000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 597.6, "quote_volume": 11.886264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775378640000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378700000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378760000, "open": 0.01991, "high": 0.01993, "low": 0.0199, "close": 0.01992, "volume": 166493.3, "quote_volume": 3315.488701, "trades": 38, "taker_buy_quote": 2825.482381}, {"ts": 1775378820000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 3867.0, "quote_volume": 76.968257, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775378880000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378940000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 3335.1, "quote_volume": 66.289532, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775379000000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379060000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 2013.8, "quote_volume": 39.994068, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775379120000, "open": 0.01986, "high": 0.01987, "low": 0.01983, "close": 0.01983, "volume": 344075.5, "quote_volume": 6824.023902, "trades": 19, "taker_buy_quote": 4817.598453}, {"ts": 1775379180000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 2016.8, "quote_volume": 39.993144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775379240000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 18885.0, "quote_volume": 374.6784, "trades": 1, "taker_buy_quote": 374.6784}, {"ts": 1775379300000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379360000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 5035.0, "quote_volume": 100.04545, "trades": 1, "taker_buy_quote": 100.04545}, {"ts": 1775379420000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 10360.8, "quote_volume": 206.025998, "trades": 6, "taker_buy_quote": 206.025998}, {"ts": 1775379480000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 10652.1, "quote_volume": 211.97679, "trades": 2, "taker_buy_quote": 100.03929}, {"ts": 1775379540000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 6173.5, "quote_volume": 122.72918, "trades": 3, "taker_buy_quote": 10.90418}, {"ts": 1775379600000, "open": 0.01988, "high": 0.01989, "low": 0.01988, "close": 0.01989, "volume": 10837.9, "quote_volume": 215.462652, "trades": 3, "taker_buy_quote": 215.462652}, {"ts": 1775379660000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 10135.1, "quote_volume": 201.587139, "trades": 2, "taker_buy_quote": 89.705889}, {"ts": 1775379720000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 7322.4, "quote_volume": 145.655222, "trades": 5, "taker_buy_quote": 145.655222}, {"ts": 1775379780000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 12252.0, "quote_volume": 243.8148, "trades": 4, "taker_buy_quote": 131.8773}, {"ts": 1775379840000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 34809.3, "quote_volume": 691.717041, "trades": 7, "taker_buy_quote": 178.170316}, {"ts": 1775379900000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 443.0, "quote_volume": 8.80684, "trades": 1, "taker_buy_quote": 8.80684}, {"ts": 1775379960000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380020000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 8839.5, "quote_volume": 175.640865, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775380080000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380140000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 11555.8, "quote_volume": 229.160381, "trades": 3, "taker_buy_quote": 229.160381}, {"ts": 1775380200000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 29853.5, "quote_volume": 591.799583, "trades": 6, "taker_buy_quote": 211.511112}, {"ts": 1775380260000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380320000, "open": 0.01982, "high": 0.01982, "low": 0.01977, "close": 0.0198, "volume": 213204.8, "quote_volume": 4219.429448, "trades": 31, "taker_buy_quote": 135.448456}, {"ts": 1775380380000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1225.6, "quote_volume": 24.279136, "trades": 1, "taker_buy_quote": 24.279136}, {"ts": 1775380440000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 2929.2, "quote_volume": 58.056744, "trades": 1, "taker_buy_quote": 58.056744}, {"ts": 1775380500000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 301.5, "quote_volume": 5.972715, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775380560000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 5625.0, "quote_volume": 111.4875, "trades": 1, "taker_buy_quote": 111.4875}, {"ts": 1775380620000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380680000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 3803.8, "quote_volume": 75.391316, "trades": 2, "taker_buy_quote": 75.391316}, {"ts": 1775380740000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380800000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 19003.3, "quote_volume": 376.922151, "trades": 5, "taker_buy_quote": 298.893415}, {"ts": 1775380860000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 326.2, "quote_volume": 6.471808, "trades": 1, "taker_buy_quote": 6.471808}, {"ts": 1775380920000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1713.2, "quote_volume": 33.989888, "trades": 2, "taker_buy_quote": 33.989888}, {"ts": 1775380980000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 10666.5, "quote_volume": 211.62336, "trades": 2, "taker_buy_quote": 100.02336}, {"ts": 1775381040000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1225.6, "quote_volume": 24.32816, "trades": 1, "taker_buy_quote": 24.32816}, {"ts": 1775381100000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1000.0, "quote_volume": 19.84, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381160000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 8850.7, "quote_volume": 175.597888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381220000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 5625.0, "quote_volume": 111.6, "trades": 1, "taker_buy_quote": 111.6}, {"ts": 1775381280000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 2373.6, "quote_volume": 47.072948, "trades": 3, "taker_buy_quote": 9.094038}, {"ts": 1775381340000, "open": 0.01983, "high": 0.01984, "low": 0.01982, "close": 0.01984, "volume": 12897.5, "quote_volume": 255.758318, "trades": 5, "taker_buy_quote": 124.22808}, {"ts": 1775381400000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 523.7, "quote_volume": 10.390208, "trades": 1, "taker_buy_quote": 10.390208}, {"ts": 1775381460000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 2932.8, "quote_volume": 58.190101, "trades": 2, "taker_buy_quote": 6.647765}, {"ts": 1775381520000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1020.0, "quote_volume": 20.2164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381580000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 550.0, "quote_volume": 10.901, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381640000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 561.8, "quote_volume": 11.134876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381700000, "open": 0.01981, "high": 0.01981, "low": 0.01978, "close": 0.01978, "volume": 80445.8, "quote_volume": 1592.449408, "trades": 19, "taker_buy_quote": 231.87943}, {"ts": 1775381760000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381820000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1024.0, "quote_volume": 20.2752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381880000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 533.2, "quote_volume": 10.55736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381940000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 18818.1, "quote_volume": 372.862242, "trades": 4, "taker_buy_quote": 261.430992}, {"ts": 1775382000000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 22827.9, "quote_volume": 452.733507, "trades": 5, "taker_buy_quote": 151.60035}, {"ts": 1775382060000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382120000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 139948.8, "quote_volume": 2776.183563, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775382180000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 347.8, "quote_volume": 6.889918, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382240000, "open": 0.0198, "high": 0.01983, "low": 0.0198, "close": 0.01983, "volume": 990.6, "quote_volume": 19.621443, "trades": 2, "taker_buy_quote": 4.999143}, {"ts": 1775382300000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382360000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382420000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382480000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1472.6, "quote_volume": 29.186932, "trades": 1, "taker_buy_quote": 29.186932}, {"ts": 1775382540000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382600000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 373.8, "quote_volume": 7.408716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382660000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 6449.2, "quote_volume": 127.887636, "trades": 2, "taker_buy_quote": 108.194463}, {"ts": 1775382720000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382780000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382840000, "open": 0.01984, "high": 0.01987, "low": 0.01984, "close": 0.01985, "volume": 24123.1, "quote_volume": 479.10597, "trades": 8, "taker_buy_quote": 454.98822}, {"ts": 1775382900000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382960000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1067.0, "quote_volume": 21.17995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383020000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 1389.0, "quote_volume": 27.53524, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775383080000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 3500.0, "quote_volume": 69.425, "trades": 2, "taker_buy_quote": 39.68}, {"ts": 1775383140000, "open": 0.01985, "high": 0.01989, "low": 0.01985, "close": 0.01989, "volume": 44089.7, "quote_volume": 876.151455, "trades": 12, "taker_buy_quote": 876.151455}, {"ts": 1775383200000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383260000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383320000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383380000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1859.7, "quote_volume": 36.933642, "trades": 1, "taker_buy_quote": 36.933642}, {"ts": 1775383440000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383500000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383560000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 15513.2, "quote_volume": 307.870403, "trades": 6, "taker_buy_quote": 41.870336}, {"ts": 1775383620000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 9913.4, "quote_volume": 196.476088, "trades": 5, "taker_buy_quote": 14.8575}, {"ts": 1775383680000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 6155.4, "quote_volume": 121.87388, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775383740000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 8915.6, "quote_volume": 176.419398, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775383800000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1682.0, "quote_volume": 33.28678, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383860000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 2199.0, "quote_volume": 43.53372, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775383920000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 321.8, "quote_volume": 6.37164, "trades": 1, "taker_buy_quote": 6.37164}, {"ts": 1775383980000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 5004.4, "quote_volume": 99.009292, "trades": 3, "taker_buy_quote": 44.05254}, {"ts": 1775384040000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 2471.5, "quote_volume": 48.88627, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775384100000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 10498.0, "quote_volume": 207.701952, "trades": 3, "taker_buy_quote": 207.701952}, {"ts": 1775384160000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384220000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1490.0, "quote_volume": 29.4871, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775384280000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384340000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1847.8, "quote_volume": 36.567962, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384400000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384460000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 326.2, "quote_volume": 6.455498, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384520000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384580000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384640000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 30047.0, "quote_volume": 594.67176, "trades": 10, "taker_buy_quote": 321.902232}, {"ts": 1775384700000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1486.0, "quote_volume": 29.40794, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775384760000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 7953.0, "quote_volume": 157.38987, "trades": 8, "taker_buy_quote": 111.31875}, {"ts": 1775384820000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384880000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384940000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385000000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 474.6, "quote_volume": 9.387588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775385060000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385120000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 6499.9, "quote_volume": 128.511772, "trades": 4, "taker_buy_quote": 128.511772}, {"ts": 1775385180000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385240000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385300000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385360000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 3932.9, "quote_volume": 77.792762, "trades": 1, "taker_buy_quote": 77.792762}, {"ts": 1775385420000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 3313.3, "quote_volume": 65.550207, "trades": 2, "taker_buy_quote": 25.990207}, {"ts": 1775385480000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 6056.6, "quote_volume": 119.855798, "trades": 3, "taker_buy_quote": 111.31875}, {"ts": 1775385540000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 20904.5, "quote_volume": 413.712311, "trades": 8, "taker_buy_quote": 278.126681}, {"ts": 1775385600000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385660000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01979, "volume": 16079.6, "quote_volume": 318.1915, "trades": 7, "taker_buy_quote": 71.32316}, {"ts": 1775385720000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 2903.3, "quote_volume": 57.398241, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775385780000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 15674.1, "quote_volume": 310.190439, "trades": 5, "taker_buy_quote": 121.039598}, {"ts": 1775385840000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1500.3, "quote_volume": 29.720943, "trades": 1, "taker_buy_quote": 29.720943}, {"ts": 1775385900000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385960000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386020000, "open": 0.01982, "high": 0.02031, "low": 0.01982, "close": 0.02, "volume": 2191103.7, "quote_volume": 43856.37435, "trades": 440, "taker_buy_quote": 28480.06194}, {"ts": 1775386080000, "open": 0.01999, "high": 0.02028, "low": 0.01993, "close": 0.01996, "volume": 1399138.8, "quote_volume": 28066.907818, "trades": 409, "taker_buy_quote": 17709.701991}, {"ts": 1775386140000, "open": 0.01997, "high": 0.02, "low": 0.01997, "close": 0.01999, "volume": 11742.1, "quote_volume": 234.646447, "trades": 6, "taker_buy_quote": 156.027776}, {"ts": 1775386200000, "open": 0.01997, "high": 0.01998, "low": 0.01996, "close": 0.01996, "volume": 23253.1, "quote_volume": 464.266042, "trades": 9, "taker_buy_quote": 223.256815}, {"ts": 1775386260000, "open": 0.01997, "high": 0.02002, "low": 0.01997, "close": 0.02, "volume": 91440.7, "quote_volume": 1828.741474, "trades": 15, "taker_buy_quote": 1162.820426}, {"ts": 1775386320000, "open": 0.02, "high": 0.02005, "low": 0.02, "close": 0.02003, "volume": 66768.2, "quote_volume": 1336.715074, "trades": 25, "taker_buy_quote": 95.76961}, {"ts": 1775386380000, "open": 0.02005, "high": 0.02029, "low": 0.02005, "close": 0.02008, "volume": 392551.5, "quote_volume": 7903.724387, "trades": 87, "taker_buy_quote": 6605.836849}, {"ts": 1775386440000, "open": 0.02009, "high": 0.02009, "low": 0.02007, "close": 0.02008, "volume": 32154.3, "quote_volume": 645.720668, "trades": 14, "taker_buy_quote": 170.155912}, {"ts": 1775386500000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386560000, "open": 0.02007, "high": 0.02015, "low": 0.02007, "close": 0.0201, "volume": 315899.9, "quote_volume": 6353.430985, "trades": 50, "taker_buy_quote": 2281.160957}, {"ts": 1775386620000, "open": 0.0201, "high": 0.0201, "low": 0.02006, "close": 0.02006, "volume": 84634.4, "quote_volume": 1699.07647, "trades": 8, "taker_buy_quote": 675.053102}, {"ts": 1775386680000, "open": 0.02007, "high": 0.02009, "low": 0.01994, "close": 0.02004, "volume": 377746.5, "quote_volume": 7555.456794, "trades": 71, "taker_buy_quote": 2947.759389}, {"ts": 1775386740000, "open": 0.02004, "high": 0.02005, "low": 0.02003, "close": 0.02005, "volume": 54103.3, "quote_volume": 1084.203481, "trades": 14, "taker_buy_quote": 765.411169}, {"ts": 1775386800000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 102355.8, "quote_volume": 2051.210232, "trades": 8, "taker_buy_quote": 45.071964}, {"ts": 1775386860000, "open": 0.02004, "high": 0.02007, "low": 0.02004, "close": 0.02007, "volume": 26215.2, "quote_volume": 525.632868, "trades": 5, "taker_buy_quote": 519.063957}, {"ts": 1775386920000, "open": 0.02006, "high": 0.02008, "low": 0.02006, "close": 0.02008, "volume": 31127.1, "quote_volume": 624.61105, "trades": 10, "taker_buy_quote": 511.77355}, {"ts": 1775386980000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 22424.5, "quote_volume": 449.735837, "trades": 7, "taker_buy_quote": 249.971672}, {"ts": 1775387040000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 1938.7, "quote_volume": 38.890322, "trades": 1, "taker_buy_quote": 38.890322}, {"ts": 1775387100000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 5328.6, "quote_volume": 106.88828, "trades": 2, "taker_buy_quote": 99.9991}, {"ts": 1775387160000, "open": 0.02006, "high": 0.02006, "low": 0.02005, "close": 0.02005, "volume": 16905.9, "quote_volume": 338.983235, "trades": 11, "taker_buy_quote": 39.99964}, {"ts": 1775387220000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387280000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 6355.1, "quote_volume": 127.356204, "trades": 5, "taker_buy_quote": 29.99988}, {"ts": 1775387340000, "open": 0.02003, "high": 0.02003, "low": 0.01995, "close": 0.02, "volume": 147311.3, "quote_volume": 2944.409678, "trades": 32, "taker_buy_quote": 515.06391}, {"ts": 1775387400000, "open": 0.02001, "high": 0.02005, "low": 0.02001, "close": 0.02005, "volume": 22978.2, "quote_volume": 460.233937, "trades": 5, "taker_buy_quote": 381.379292}, {"ts": 1775387460000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 15077.9, "quote_volume": 302.491557, "trades": 4, "taker_buy_quote": 260.498837}, {"ts": 1775387520000, "open": 0.02008, "high": 0.02009, "low": 0.02008, "close": 0.02009, "volume": 35600.4, "quote_volume": 715.080177, "trades": 9, "taker_buy_quote": 594.072904}, {"ts": 1775387580000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387640000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 10340.3, "quote_volume": 207.812745, "trades": 6, "taker_buy_quote": 152.99718}, {"ts": 1775387700000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 87264.6, "quote_volume": 1753.021111, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775387760000, "open": 0.02008, "high": 0.02009, "low": 0.02006, "close": 0.02006, "volume": 49177.1, "quote_volume": 987.355136, "trades": 9, "taker_buy_quote": 237.760704}, {"ts": 1775387820000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 11194.2, "quote_volume": 224.555652, "trades": 5, "taker_buy_quote": 224.555652}, {"ts": 1775387880000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 12026.2, "quote_volume": 241.054923, "trades": 2, "taker_buy_quote": 241.054923}, {"ts": 1775387940000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 6706.1, "quote_volume": 134.457305, "trades": 1, "taker_buy_quote": 134.457305}, {"ts": 1775388000000, "open": 0.02006, "high": 0.02007, "low": 0.02006, "close": 0.02007, "volume": 24919.4, "quote_volume": 499.998664, "trades": 4, "taker_buy_quote": 499.998664}, {"ts": 1775388060000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388120000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 1453.9, "quote_volume": 29.121617, "trades": 1, "taker_buy_quote": 29.121617}, {"ts": 1775388180000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 998.5, "quote_volume": 20.00994, "trades": 1, "taker_buy_quote": 20.00994}, {"ts": 1775388240000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388300000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 9997.5, "quote_volume": 199.999975, "trades": 3, "taker_buy_quote": 100.0}, {"ts": 1775388360000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 5002.7, "quote_volume": 100.003973, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775388420000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 7994.0, "quote_volume": 159.76026, "trades": 5, "taker_buy_quote": 159.76026}, {"ts": 1775388480000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388540000, "open": 0.01998, "high": 0.01998, "low": 0.01996, "close": 0.01996, "volume": 13413.6, "quote_volume": 267.764586, "trades": 5, "taker_buy_quote": 155.489586}, {"ts": 1775388600000, "open": 0.01995, "high": 0.01995, "low": 0.01991, "close": 0.01994, "volume": 44150.9, "quote_volume": 879.857384, "trades": 10, "taker_buy_quote": 71.1858}, {"ts": 1775388660000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 10685.3, "quote_volume": 213.064882, "trades": 2, "taker_buy_quote": 213.064882}, {"ts": 1775388720000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388780000, "open": 0.01994, "high": 0.01996, "low": 0.01993, "close": 0.01996, "volume": 166541.3, "quote_volume": 3319.345867, "trades": 6, "taker_buy_quote": 3066.013198}, {"ts": 1775388840000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388900000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 5625.0, "quote_volume": 112.21875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775388960000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389020000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 9879.7, "quote_volume": 197.001218, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775389080000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 37111.8, "quote_volume": 738.952188, "trades": 7, "taker_buy_quote": 239.991158}, {"ts": 1775389140000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 11725.8, "quote_volume": 233.516928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775389200000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389260000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389320000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389380000, "open": 0.01993, "high": 0.01995, "low": 0.01993, "close": 0.01994, "volume": 14767.1, "quote_volume": 294.394369, "trades": 5, "taker_buy_quote": 294.394369}, {"ts": 1775389440000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389500000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389560000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 7869.8, "quote_volume": 156.845114, "trades": 1, "taker_buy_quote": 156.845114}, {"ts": 1775389620000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389680000, "open": 0.01992, "high": 0.01993, "low": 0.01991, "close": 0.01992, "volume": 16806.9, "quote_volume": 334.79133, "trades": 8, "taker_buy_quote": 126.122573}, {"ts": 1775389740000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389800000, "open": 0.01993, "high": 0.01993, "low": 0.01991, "close": 0.01991, "volume": 14159.8, "quote_volume": 282.03883, "trades": 8, "taker_buy_quote": 74.187432}, {"ts": 1775389860000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1728.9, "quote_volume": 34.439688, "trades": 1, "taker_buy_quote": 34.439688}, {"ts": 1775389920000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 48919.0, "quote_volume": 973.602728, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775389980000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390040000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390100000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390160000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390220000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390280000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 7410.7, "quote_volume": 147.47293, "trades": 1, "taker_buy_quote": 147.47293}, {"ts": 1775390340000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 502.2, "quote_volume": 9.998802, "trades": 1, "taker_buy_quote": 9.998802}, {"ts": 1775390400000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390460000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 1115.8, "quote_volume": 22.197555, "trades": 2, "taker_buy_quote": 8.54307}, {"ts": 1775390520000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 319.7, "quote_volume": 6.349242, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775390580000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 2081.9, "quote_volume": 41.304896, "trades": 2, "taker_buy_quote": 41.304896}, {"ts": 1775390640000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 8471.6, "quote_volume": 167.98678, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775390700000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390760000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 15568.4, "quote_volume": 308.721372, "trades": 6, "taker_buy_quote": 230.731965}, {"ts": 1775390820000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390880000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 382.9, "quote_volume": 7.589078, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775390940000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 756.4, "quote_volume": 14.999412, "trades": 1, "taker_buy_quote": 14.999412}, {"ts": 1775391000000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 40848.7, "quote_volume": 809.27584, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775391060000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 10250.2, "quote_volume": 202.892447, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775391120000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 1424.3, "quote_volume": 28.175943, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775391180000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 6633.0, "quote_volume": 131.262027, "trades": 3, "taker_buy_quote": 121.286973}, {"ts": 1775391240000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 647.8, "quote_volume": 12.819962, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775391300000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 757.5, "quote_volume": 14.9985, "trades": 1, "taker_buy_quote": 14.9985}, {"ts": 1775391360000, "open": 0.0198, "high": 0.02023, "low": 0.01974, "close": 0.01974, "volume": 2517720.6, "quote_volume": 50113.677293, "trades": 582, "taker_buy_quote": 22118.33352}, {"ts": 1775391420000, "open": 0.01974, "high": 0.01981, "low": 0.01974, "close": 0.01981, "volume": 109265.7, "quote_volume": 2160.894706, "trades": 50, "taker_buy_quote": 1909.071207}, {"ts": 1775391480000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 5625.0, "quote_volume": 111.31875, "trades": 3, "taker_buy_quote": 111.31875}, {"ts": 1775391540000, "open": 0.0198, "high": 0.01983, "low": 0.0198, "close": 0.01983, "volume": 33829.2, "quote_volume": 670.16415, "trades": 10, "taker_buy_quote": 670.16415}, {"ts": 1775391600000, "open": 0.01979, "high": 0.01979, "low": 0.01972, "close": 0.01977, "volume": 173299.1, "quote_volume": 3420.179834, "trades": 68, "taker_buy_quote": 1574.682311}, {"ts": 1775391660000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391720000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 7419.6, "quote_volume": 146.240316, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775391780000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391840000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 5157.1, "quote_volume": 101.646441, "trades": 2, "taker_buy_quote": 101.646441}, {"ts": 1775391900000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391960000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392020000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392080000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01969, "volume": 54371.2, "quote_volume": 1070.901913, "trades": 10, "taker_buy_quote": 119.65613}, {"ts": 1775392140000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 3546.7, "quote_volume": 69.799056, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775392200000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 505.1, "quote_volume": 9.940368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392260000, "open": 0.01968, "high": 0.01968, "low": 0.01963, "close": 0.01964, "volume": 238064.9, "quote_volume": 4676.766149, "trades": 35, "taker_buy_quote": 1747.93372}, {"ts": 1775392320000, "open": 0.01964, "high": 0.01964, "low": 0.01962, "close": 0.01962, "volume": 42322.7, "quote_volume": 830.669206, "trades": 12, "taker_buy_quote": 325.766364}, {"ts": 1775392380000, "open": 0.01961, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 61018.9, "quote_volume": 1195.785295, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775392440000, "open": 0.01957, "high": 0.01957, "low": 0.0195, "close": 0.01956, "volume": 200603.7, "quote_volume": 3916.427132, "trades": 39, "taker_buy_quote": 1484.974916}, {"ts": 1775392500000, "open": 0.01952, "high": 0.01954, "low": 0.01952, "close": 0.01954, "volume": 29647.6, "quote_volume": 579.077464, "trades": 7, "taker_buy_quote": 403.424792}, {"ts": 1775392560000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 2859.9, "quote_volume": 55.853847, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392620000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 2740.7, "quote_volume": 53.525871, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775392680000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 15740.8, "quote_volume": 307.361574, "trades": 4, "taker_buy_quote": 298.366056}, {"ts": 1775392740000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 14626.8, "quote_volume": 285.458886, "trades": 7, "taker_buy_quote": 109.74375}, {"ts": 1775392800000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 9396.8, "quote_volume": 183.331568, "trades": 4, "taker_buy_quote": 109.74375}, {"ts": 1775392860000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 11846.7, "quote_volume": 231.18842, "trades": 4, "taker_buy_quote": 225.503206}, {"ts": 1775392920000, "open": 0.01952, "high": 0.01952, "low": 0.01943, "close": 0.01943, "volume": 382435.3, "quote_volume": 7438.292149, "trades": 66, "taker_buy_quote": 1500.259189}, {"ts": 1775392980000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 19627.8, "quote_volume": 381.171876, "trades": 4, "taker_buy_quote": 323.465346}, {"ts": 1775393040000, "open": 0.01943, "high": 0.01944, "low": 0.01943, "close": 0.01943, "volume": 15377.6, "quote_volume": 298.838208, "trades": 4, "taker_buy_quote": 279.456783}, {"ts": 1775393100000, "open": 0.01944, "high": 0.01947, "low": 0.01944, "close": 0.01945, "volume": 81224.9, "quote_volume": 1580.224992, "trades": 14, "taker_buy_quote": 1297.521187}, {"ts": 1775393160000, "open": 0.01945, "high": 0.01945, "low": 0.01944, "close": 0.01944, "volume": 24423.5, "quote_volume": 474.935197, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775393220000, "open": 0.01941, "high": 0.01943, "low": 0.01941, "close": 0.01943, "volume": 34514.1, "quote_volume": 670.020954, "trades": 11, "taker_buy_quote": 22.525449}, {"ts": 1775393280000, "open": 0.01943, "high": 0.01944, "low": 0.01942, "close": 0.01944, "volume": 20807.8, "quote_volume": 404.294434, "trades": 10, "taker_buy_quote": 375.10229}, {"ts": 1775393340000, "open": 0.01943, "high": 0.01944, "low": 0.01943, "close": 0.01943, "volume": 3279.8, "quote_volume": 63.729498, "trades": 3, "taker_buy_quote": 5.800896}, {"ts": 1775393400000, "open": 0.01943, "high": 0.01947, "low": 0.0194, "close": 0.01945, "volume": 409355.5, "quote_volume": 7959.774761, "trades": 61, "taker_buy_quote": 4867.05598}, {"ts": 1775393460000, "open": 0.01946, "high": 0.01946, "low": 0.01944, "close": 0.01945, "volume": 75030.9, "quote_volume": 1459.378296, "trades": 24, "taker_buy_quote": 745.885171}, {"ts": 1775393520000, "open": 0.01944, "high": 0.01946, "low": 0.01944, "close": 0.01945, "volume": 33533.3, "quote_volume": 652.221675, "trades": 15, "taker_buy_quote": 241.77528}, {"ts": 1775393580000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 5245.6, "quote_volume": 101.974464, "trades": 1, "taker_buy_quote": 101.974464}, {"ts": 1775393640000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393700000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393760000, "open": 0.01943, "high": 0.01945, "low": 0.01943, "close": 0.01945, "volume": 10990.6, "quote_volume": 213.639854, "trades": 7, "taker_buy_quote": 165.064854}, {"ts": 1775393820000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 1959.0, "quote_volume": 38.08296, "trades": 4, "taker_buy_quote": 38.08296}, {"ts": 1775393880000, "open": 0.01944, "high": 0.01946, "low": 0.01944, "close": 0.01945, "volume": 30806.7, "quote_volume": 599.29761, "trades": 29, "taker_buy_quote": 540.01401}, {"ts": 1775393940000, "open": 0.01945, "high": 0.01948, "low": 0.01945, "close": 0.01948, "volume": 30001.1, "quote_volume": 584.016688, "trades": 6, "taker_buy_quote": 474.610438}, {"ts": 1775394000000, "open": 0.01943, "high": 0.01945, "low": 0.01943, "close": 0.01945, "volume": 19371.0, "quote_volume": 376.63053, "trades": 11, "taker_buy_quote": 357.839885}, {"ts": 1775394060000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 13187.9, "quote_volume": 256.504655, "trades": 4, "taker_buy_quote": 74.21731}, {"ts": 1775394120000, "open": 0.01944, "high": 0.01945, "low": 0.01944, "close": 0.01945, "volume": 3638.6, "quote_volume": 70.76009, "trades": 3, "taker_buy_quote": 70.76009}, {"ts": 1775394180000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 9032.9, "quote_volume": 175.689905, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775394240000, "open": 0.01944, "high": 0.01946, "low": 0.01944, "close": 0.01944, "volume": 29753.2, "quote_volume": 578.60521, "trades": 8, "taker_buy_quote": 578.60521}, {"ts": 1775394300000, "open": 0.01941, "high": 0.01942, "low": 0.01941, "close": 0.01942, "volume": 12996.7, "quote_volume": 252.339664, "trades": 2, "taker_buy_quote": 252.339664}, {"ts": 1775394360000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 17021.5, "quote_volume": 330.387315, "trades": 4, "taker_buy_quote": 109.18125}, {"ts": 1775394420000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 15524.1, "quote_volume": 301.478022, "trades": 3, "taker_buy_quote": 301.478022}, {"ts": 1775394480000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 8794.5, "quote_volume": 170.877135, "trades": 3, "taker_buy_quote": 170.877135}, {"ts": 1775394540000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 11953.7, "quote_volume": 232.260391, "trades": 2, "taker_buy_quote": 232.260391}, {"ts": 1775394600000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394660000, "open": 0.01944, "high": 0.01948, "low": 0.01944, "close": 0.01948, "volume": 35772.5, "quote_volume": 696.190147, "trades": 5, "taker_buy_quote": 696.190147}, {"ts": 1775394720000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 311.7, "quote_volume": 6.071916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394780000, "open": 0.01949, "high": 0.02008, "low": 0.01949, "close": 0.01959, "volume": 2284211.9, "quote_volume": 44881.873995, "trades": 819, "taker_buy_quote": 33555.154888}, {"ts": 1775394840000, "open": 0.01959, "high": 0.01959, "low": 0.01955, "close": 0.01956, "volume": 111106.4, "quote_volume": 2173.566244, "trades": 168, "taker_buy_quote": 1455.657719}, {"ts": 1775394900000, "open": 0.01956, "high": 0.0196, "low": 0.01955, "close": 0.01955, "volume": 36884.2, "quote_volume": 721.92866, "trades": 32, "taker_buy_quote": 397.067493}, {"ts": 1775394960000, "open": 0.01954, "high": 0.01954, "low": 0.01952, "close": 0.01953, "volume": 37749.1, "quote_volume": 737.094936, "trades": 22, "taker_buy_quote": 142.60806}, {"ts": 1775395020000, "open": 0.01954, "high": 0.01954, "low": 0.01953, "close": 0.01953, "volume": 1116.7, "quote_volume": 21.815301, "trades": 3, "taker_buy_quote": 12.0171}, {"ts": 1775395080000, "open": 0.01953, "high": 0.01956, "low": 0.01953, "close": 0.01956, "volume": 19777.0, "quote_volume": 386.52992, "trades": 26, "taker_buy_quote": 386.52992}, {"ts": 1775395140000, "open": 0.01956, "high": 0.01963, "low": 0.01956, "close": 0.01963, "volume": 112375.5, "quote_volume": 2202.900109, "trades": 40, "taker_buy_quote": 1851.597885}, {"ts": 1775395200000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 8103.6, "quote_volume": 158.613056, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775395260000, "open": 0.01956, "high": 0.01956, "low": 0.01955, "close": 0.01955, "volume": 15114.4, "quote_volume": 295.603205, "trades": 5, "taker_buy_quote": 41.283336}, {"ts": 1775395320000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 18708.5, "quote_volume": 365.93826, "trades": 29, "taker_buy_quote": 285.65424}, {"ts": 1775395380000, "open": 0.01956, "high": 0.01959, "low": 0.01956, "close": 0.01957, "volume": 25442.1, "quote_volume": 497.905399, "trades": 24, "taker_buy_quote": 330.718889}, {"ts": 1775395440000, "open": 0.01958, "high": 0.01999, "low": 0.0195, "close": 0.01956, "volume": 1756749.8, "quote_volume": 34630.009382, "trades": 404, "taker_buy_quote": 15651.218836}, {"ts": 1775395500000, "open": 0.01956, "high": 0.01962, "low": 0.01955, "close": 0.01958, "volume": 231285.7, "quote_volume": 4528.305231, "trades": 86, "taker_buy_quote": 3252.906168}, {"ts": 1775395560000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395620000, "open": 0.01957, "high": 0.01957, "low": 0.01953, "close": 0.01953, "volume": 131211.8, "quote_volume": 2564.826321, "trades": 73, "taker_buy_quote": 922.207491}, {"ts": 1775395680000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.01951, "volume": 68165.2, "quote_volume": 1329.937496, "trades": 17, "taker_buy_quote": 683.140699}, {"ts": 1775395740000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 22671.4, "quote_volume": 441.993791, "trades": 18, "taker_buy_quote": 191.994041}, {"ts": 1775395800000, "open": 0.01948, "high": 0.0195, "low": 0.01946, "close": 0.01948, "volume": 179896.6, "quote_volume": 3504.195115, "trades": 56, "taker_buy_quote": 2398.311066}, {"ts": 1775395860000, "open": 0.01947, "high": 0.0195, "low": 0.01947, "close": 0.0195, "volume": 57025.2, "quote_volume": 1111.206316, "trades": 19, "taker_buy_quote": 732.940178}, {"ts": 1775395920000, "open": 0.01951, "high": 0.01957, "low": 0.01951, "close": 0.01957, "volume": 61850.1, "quote_volume": 1208.54936, "trades": 12, "taker_buy_quote": 1025.132752}, {"ts": 1775395980000, "open": 0.01958, "high": 0.01959, "low": 0.01957, "close": 0.01959, "volume": 37925.3, "quote_volume": 742.782374, "trades": 17, "taker_buy_quote": 702.720824}, {"ts": 1775396040000, "open": 0.01956, "high": 0.01957, "low": 0.01956, "close": 0.01957, "volume": 10397.6, "quote_volume": 203.44957, "trades": 3, "taker_buy_quote": 141.909898}, {"ts": 1775396100000, "open": 0.01957, "high": 0.01959, "low": 0.01957, "close": 0.01959, "volume": 7541.1, "quote_volume": 147.717476, "trades": 3, "taker_buy_quote": 147.717476}, {"ts": 1775396160000, "open": 0.01959, "high": 0.01959, "low": 0.01955, "close": 0.01958, "volume": 135100.3, "quote_volume": 2643.404999, "trades": 24, "taker_buy_quote": 740.17587}, {"ts": 1775396220000, "open": 0.01956, "high": 0.01959, "low": 0.01956, "close": 0.01957, "volume": 41574.2, "quote_volume": 813.952236, "trades": 10, "taker_buy_quote": 568.206775}, {"ts": 1775396280000, "open": 0.01954, "high": 0.01956, "low": 0.01954, "close": 0.01956, "volume": 22500.0, "quote_volume": 439.785003, "trades": 5, "taker_buy_quote": 439.785003}, {"ts": 1775396340000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 12390.8, "quote_volume": 242.116232, "trades": 6, "taker_buy_quote": 213.781278}, {"ts": 1775396400000, "open": 0.01954, "high": 0.01955, "low": 0.01954, "close": 0.01955, "volume": 15097.1, "quote_volume": 295.061076, "trades": 4, "taker_buy_quote": 244.094894}, {"ts": 1775396460000, "open": 0.01955, "high": 0.01955, "low": 0.01952, "close": 0.01952, "volume": 16998.7, "quote_volume": 332.146538, "trades": 5, "taker_buy_quote": 232.12801}, {"ts": 1775396520000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 11084.4, "quote_volume": 216.1458, "trades": 5, "taker_buy_quote": 138.9141}, {"ts": 1775396580000, "open": 0.01951, "high": 0.01955, "low": 0.01951, "close": 0.01952, "volume": 22389.1, "quote_volume": 437.20571, "trades": 8, "taker_buy_quote": 404.337934}, {"ts": 1775396640000, "open": 0.01954, "high": 0.01954, "low": 0.01952, "close": 0.01952, "volume": 24367.1, "quote_volume": 476.127312, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775396700000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396760000, "open": 0.01953, "high": 0.01955, "low": 0.01953, "close": 0.01955, "volume": 16793.6, "quote_volume": 328.138892, "trades": 8, "taker_buy_quote": 286.088812}, {"ts": 1775396820000, "open": 0.01955, "high": 0.01955, "low": 0.01954, "close": 0.01955, "volume": 27933.7, "quote_volume": 545.938935, "trades": 9, "taker_buy_quote": 510.129931}, {"ts": 1775396880000, "open": 0.01955, "high": 0.01959, "low": 0.01955, "close": 0.01958, "volume": 60299.3, "quote_volume": 1180.391958, "trades": 14, "taker_buy_quote": 1000.121928}, {"ts": 1775396940000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397000000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 20158.0, "quote_volume": 394.88961, "trades": 22, "taker_buy_quote": 137.11041}, {"ts": 1775397060000, "open": 0.0196, "high": 0.0196, "low": 0.01958, "close": 0.01958, "volume": 1658.8, "quote_volume": 32.50318, "trades": 2, "taker_buy_quote": 23.39848}, {"ts": 1775397120000, "open": 0.01955, "high": 0.01957, "low": 0.01955, "close": 0.01955, "volume": 31932.5, "quote_volume": 624.571862, "trades": 25, "taker_buy_quote": 564.514262}, {"ts": 1775397180000, "open": 0.01954, "high": 0.01954, "low": 0.01953, "close": 0.01953, "volume": 17114.0, "quote_volume": 334.392671, "trades": 7, "taker_buy_quote": 278.306266}, {"ts": 1775397240000, "open": 0.01953, "high": 0.01956, "low": 0.01953, "close": 0.01955, "volume": 30254.5, "quote_volume": 591.221123, "trades": 11, "taker_buy_quote": 591.221123}, {"ts": 1775397300000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 4646.7, "quote_volume": 90.796518, "trades": 4, "taker_buy_quote": 81.710418}, {"ts": 1775397360000, "open": 0.01953, "high": 0.01954, "low": 0.01953, "close": 0.01953, "volume": 28161.0, "quote_volume": 549.996759, "trades": 6, "taker_buy_quote": 425.633625}, {"ts": 1775397420000, "open": 0.01953, "high": 0.0196, "low": 0.01953, "close": 0.01959, "volume": 83388.0, "quote_volume": 1631.030265, "trades": 26, "taker_buy_quote": 502.567205}, {"ts": 1775397480000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.01959, "volume": 15332.4, "quote_volume": 300.502611, "trades": 6, "taker_buy_quote": 199.06936}, {"ts": 1775397540000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 4382.1, "quote_volume": 85.845339, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775397600000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 16796.5, "quote_volume": 329.062789, "trades": 2, "taker_buy_quote": 329.062789}, {"ts": 1775397660000, "open": 0.01961, "high": 0.01962, "low": 0.0196, "close": 0.01962, "volume": 9737.8, "quote_volume": 190.974774, "trades": 4, "taker_buy_quote": 27.118764}, {"ts": 1775397720000, "open": 0.01965, "high": 0.01966, "low": 0.01965, "close": 0.01966, "volume": 10264.4, "quote_volume": 201.734789, "trades": 5, "taker_buy_quote": 47.13249}, {"ts": 1775397780000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397840000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397900000, "open": 0.01964, "high": 0.01966, "low": 0.01964, "close": 0.01966, "volume": 16391.1, "quote_volume": 322.169452, "trades": 5, "taker_buy_quote": 299.265284}, {"ts": 1775397960000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398020000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398080000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398140000, "open": 0.01967, "high": 0.01968, "low": 0.01967, "close": 0.01967, "volume": 21549.3, "quote_volume": 423.987231, "trades": 7, "taker_buy_quote": 128.639833}, {"ts": 1775398200000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398260000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 226392.1, "quote_volume": 4450.868686, "trades": 146, "taker_buy_quote": 0.0}, {"ts": 1775398320000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 2608.0, "quote_volume": 51.27328, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775398380000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398440000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 1002.0, "quote_volume": 19.69932, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775398500000, "open": 0.01966, "high": 0.01966, "low": 0.01961, "close": 0.01961, "volume": 182481.6, "quote_volume": 3586.629636, "trades": 19, "taker_buy_quote": 5.199987}, {"ts": 1775398560000, "open": 0.01961, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 4607.0, "quote_volume": 90.36375, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775398620000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 1535.0, "quote_volume": 30.1474, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398680000, "open": 0.01965, "high": 0.0197, "low": 0.01965, "close": 0.01969, "volume": 11648.0, "quote_volume": 229.02536, "trades": 5, "taker_buy_quote": 223.132143}, {"ts": 1775398740000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398800000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 5325.4, "quote_volume": 104.91038, "trades": 1, "taker_buy_quote": 104.91038}, {"ts": 1775398860000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398920000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398980000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399040000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 10302.5, "quote_volume": 203.143879, "trades": 8, "taker_buy_quote": 189.471052}, {"ts": 1775399100000, "open": 0.01973, "high": 0.01975, "low": 0.01972, "close": 0.01975, "volume": 36882.2, "quote_volume": 728.094275, "trades": 12, "taker_buy_quote": 689.251217}, {"ts": 1775399160000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 552.6, "quote_volume": 10.924902, "trades": 1, "taker_buy_quote": 10.924902}, {"ts": 1775399220000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 5450.5, "quote_volume": 107.70188, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775399280000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1874.2, "quote_volume": 37.01545, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399340000, "open": 0.01974, "high": 0.01974, "low": 0.01972, "close": 0.01972, "volume": 30477.5, "quote_volume": 601.396406, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775399400000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399460000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399520000, "open": 0.01973, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 5019.8, "quote_volume": 99.075604, "trades": 4, "taker_buy_quote": 57.007146}, {"ts": 1775399580000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 842.7, "quote_volume": 16.634898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399640000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 825.2, "quote_volume": 16.289448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399700000, "open": 0.01976, "high": 0.01976, "low": 0.01966, "close": 0.01968, "volume": 431207.2, "quote_volume": 8493.15435, "trades": 209, "taker_buy_quote": 3993.417609}, {"ts": 1775399760000, "open": 0.01968, "high": 0.01971, "low": 0.01967, "close": 0.01969, "volume": 136858.6, "quote_volume": 2694.310082, "trades": 125, "taker_buy_quote": 2453.203426}, {"ts": 1775399820000, "open": 0.01969, "high": 0.01969, "low": 0.01966, "close": 0.01968, "volume": 134262.2, "quote_volume": 2641.746932, "trades": 45, "taker_buy_quote": 1386.267552}, {"ts": 1775399880000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399940000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400000000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 1495.5, "quote_volume": 29.40153, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775400060000, "open": 0.01964, "high": 0.01967, "low": 0.01961, "close": 0.01965, "volume": 211743.8, "quote_volume": 4158.949248, "trades": 46, "taker_buy_quote": 2951.71545}, {"ts": 1775400120000, "open": 0.01963, "high": 0.01963, "low": 0.01962, "close": 0.01962, "volume": 7685.7, "quote_volume": 150.849198, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775400180000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 9715.0, "quote_volume": 190.6083, "trades": 4, "taker_buy_quote": 45.936306}, {"ts": 1775400240000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01963, "volume": 43752.3, "quote_volume": 858.809351, "trades": 13, "taker_buy_quote": 576.427098}, {"ts": 1775400300000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400360000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 376.6, "quote_volume": 7.388892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400420000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400480000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 4228.6, "quote_volume": 82.965132, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775400540000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400600000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400660000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 1446.4, "quote_volume": 28.363904, "trades": 1, "taker_buy_quote": 28.363904}, {"ts": 1775400720000, "open": 0.01961, "high": 0.01963, "low": 0.01961, "close": 0.01962, "volume": 102786.7, "quote_volume": 2016.62159, "trades": 8, "taker_buy_quote": 589.09001}, {"ts": 1775400780000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01961, "volume": 40941.1, "quote_volume": 803.207307, "trades": 11, "taker_buy_quote": 111.924075}, {"ts": 1775400840000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400900000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400960000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1839.9, "quote_volume": 36.06204, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775401020000, "open": 0.01959, "high": 0.01961, "low": 0.01959, "close": 0.01961, "volume": 15834.4, "quote_volume": 310.308396, "trades": 3, "taker_buy_quote": 100.024581}, {"ts": 1775401080000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401140000, "open": 0.01961, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 8119.9, "quote_volume": 159.287489, "trades": 3, "taker_buy_quote": 48.924989}, {"ts": 1775401200000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401260000, "open": 0.01961, "high": 0.01961, "low": 0.01956, "close": 0.01956, "volume": 38528.1, "quote_volume": 754.178011, "trades": 13, "taker_buy_quote": 194.548435}, {"ts": 1775401320000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 11250.0, "quote_volume": 220.3875, "trades": 2, "taker_buy_quote": 110.19375}, {"ts": 1775401380000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401440000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 1912.5, "quote_volume": 37.44675, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775401500000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401560000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401620000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 185840.3, "quote_volume": 3638.68241, "trades": 6, "taker_buy_quote": 471.12791}, {"ts": 1775401680000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 2069.7, "quote_volume": 40.524726, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775401740000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401800000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401860000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401920000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401980000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 8035.4, "quote_volume": 157.574194, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775402040000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 321.6, "quote_volume": 6.313008, "trades": 1, "taker_buy_quote": 6.313008}, {"ts": 1775402100000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 4240.9, "quote_volume": 83.248867, "trades": 1, "taker_buy_quote": 83.248867}, {"ts": 1775402160000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402220000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 1035.6, "quote_volume": 20.34954, "trades": 1, "taker_buy_quote": 20.34954}, {"ts": 1775402280000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402340000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402400000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402460000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 5625.0, "quote_volume": 110.53125, "trades": 1, "taker_buy_quote": 110.53125}, {"ts": 1775402520000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 2777.9, "quote_volume": 54.585735, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775402580000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402640000, "open": 0.01964, "high": 0.01965, "low": 0.01964, "close": 0.01964, "volume": 12861.7, "quote_volume": 252.656698, "trades": 4, "taker_buy_quote": 214.44315}, {"ts": 1775402700000, "open": 0.01965, "high": 0.01967, "low": 0.01965, "close": 0.01967, "volume": 20906.0, "quote_volume": 410.994648, "trades": 6, "taker_buy_quote": 243.793533}, {"ts": 1775402760000, "open": 0.01968, "high": 0.01973, "low": 0.01968, "close": 0.01973, "volume": 32353.6, "quote_volume": 637.835048, "trades": 10, "taker_buy_quote": 198.75564}, {"ts": 1775402820000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 319.7, "quote_volume": 6.310878, "trades": 1, "taker_buy_quote": 6.310878}, {"ts": 1775402880000, "open": 0.01975, "high": 0.01976, "low": 0.01974, "close": 0.01974, "volume": 13445.6, "quote_volume": 265.525509, "trades": 5, "taker_buy_quote": 128.471775}, {"ts": 1775402940000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403000000, "open": 0.01976, "high": 0.01979, "low": 0.01975, "close": 0.01979, "volume": 113175.6, "quote_volume": 2238.489017, "trades": 9, "taker_buy_quote": 2059.827862}, {"ts": 1775403060000, "open": 0.01978, "high": 0.01978, "low": 0.01975, "close": 0.01978, "volume": 30300.5, "quote_volume": 598.900806, "trades": 14, "taker_buy_quote": 499.981388}, {"ts": 1775403120000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 3932.9, "quote_volume": 77.714104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775403180000, "open": 0.01974, "high": 0.01974, "low": 0.01972, "close": 0.01972, "volume": 6388.5, "quote_volume": 125.99135, "trades": 4, "taker_buy_quote": 9.99831}, {"ts": 1775403240000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403300000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403360000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403420000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403480000, "open": 0.0197, "high": 0.0197, "low": 0.01967, "close": 0.01967, "volume": 5044.7, "quote_volume": 99.26233, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775403540000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 1441.3, "quote_volume": 28.364784, "trades": 1, "taker_buy_quote": 28.364784}, {"ts": 1775403600000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 5083.2, "quote_volume": 99.986544, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775403660000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403720000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 5625.0, "quote_volume": 110.75625, "trades": 1, "taker_buy_quote": 110.75625}, {"ts": 1775403780000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403840000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403900000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1232.1, "quote_volume": 24.27237, "trades": 1, "taker_buy_quote": 24.27237}, {"ts": 1775403960000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 1440.6, "quote_volume": 28.365414, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775404020000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 10703.7, "quote_volume": 210.755853, "trades": 2, "taker_buy_quote": 99.999603}, {"ts": 1775404080000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 10698.6, "quote_volume": 210.655434, "trades": 3, "taker_buy_quote": 110.75625}, {"ts": 1775404140000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404200000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404260000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 9752.6, "quote_volume": 192.12622, "trades": 4, "taker_buy_quote": 110.8125}, {"ts": 1775404320000, "open": 0.01969, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 4286.1, "quote_volume": 84.387474, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775404380000, "open": 0.01969, "high": 0.01969, "low": 0.01967, "close": 0.01968, "volume": 91855.3, "quote_volume": 1807.717536, "trades": 20, "taker_buy_quote": 817.749378}, {"ts": 1775404440000, "open": 0.01967, "high": 0.01968, "low": 0.01967, "close": 0.01967, "volume": 17365.8, "quote_volume": 341.697786, "trades": 6, "taker_buy_quote": 221.4}, {"ts": 1775404500000, "open": 0.01966, "high": 0.01966, "low": 0.01965, "close": 0.01966, "volume": 5704.4, "quote_volume": 112.119059, "trades": 4, "taker_buy_quote": 25.966928}, {"ts": 1775404560000, "open": 0.01965, "high": 0.01965, "low": 0.01964, "close": 0.01965, "volume": 21635.3, "quote_volume": 425.073311, "trades": 11, "taker_buy_quote": 221.0625}, {"ts": 1775404620000, "open": 0.01966, "high": 0.01966, "low": 0.01964, "close": 0.01965, "volume": 12552.2, "quote_volume": 246.719, "trades": 7, "taker_buy_quote": 157.858004}, {"ts": 1775404680000, "open": 0.01963, "high": 0.01963, "low": 0.01962, "close": 0.01962, "volume": 5225.8, "quote_volume": 102.552548, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775404740000, "open": 0.01962, "high": 0.01962, "low": 0.0196, "close": 0.0196, "volume": 16455.2, "quote_volume": 322.664956, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775404800000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 16389.9, "quote_volume": 321.37601, "trades": 4, "taker_buy_quote": 220.6125}, {"ts": 1775404860000, "open": 0.01961, "high": 0.01962, "low": 0.0196, "close": 0.01962, "volume": 23147.9, "quote_volume": 453.925961, "trades": 5, "taker_buy_quote": 52.66989}, {"ts": 1775404920000, "open": 0.01961, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 13547.7, "quote_volume": 265.539061, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775404980000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.01959, "volume": 2543.8, "quote_volume": 49.846315, "trades": 2, "taker_buy_quote": 26.01508}, {"ts": 1775405040000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 10208.9, "quote_volume": 199.992351, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775405100000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 7510.4, "quote_volume": 147.128736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405160000, "open": 0.01958, "high": 0.01962, "low": 0.01958, "close": 0.01962, "volume": 33577.0, "quote_volume": 658.337706, "trades": 8, "taker_buy_quote": 303.350688}, {"ts": 1775405220000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 11250.0, "quote_volume": 220.725, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775405280000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 8956.9, "quote_volume": 175.734378, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405340000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 19971.2, "quote_volume": 391.635232, "trades": 4, "taker_buy_quote": 187.430419}, {"ts": 1775405400000, "open": 0.01962, "high": 0.01963, "low": 0.01959, "close": 0.01961, "volume": 111993.5, "quote_volume": 2195.174848, "trades": 23, "taker_buy_quote": 300.423355}, {"ts": 1775405460000, "open": 0.0196, "high": 0.01961, "low": 0.01958, "close": 0.01958, "volume": 128088.6, "quote_volume": 2509.76061, "trades": 23, "taker_buy_quote": 487.201223}, {"ts": 1775405520000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 1193.8, "quote_volume": 23.374604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405580000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1334.6, "quote_volume": 26.15816, "trades": 1, "taker_buy_quote": 26.15816}, {"ts": 1775405640000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 3850.8, "quote_volume": 75.47568, "trades": 3, "taker_buy_quote": 63.1904}, {"ts": 1775405700000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405760000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405820000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 7125.0, "quote_volume": 139.7925, "trades": 3, "taker_buy_quote": 29.43}, {"ts": 1775405880000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405940000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 5626.0, "quote_volume": 110.38212, "trades": 2, "taker_buy_quote": 110.38212}, {"ts": 1775406000000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406060000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 1995.9, "quote_volume": 39.179517, "trades": 1, "taker_buy_quote": 39.179517}, {"ts": 1775406120000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 1166.8, "quote_volume": 22.904284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406180000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406240000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406300000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 14985.8, "quote_volume": 294.021396, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775406360000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 727.9, "quote_volume": 14.26684, "trades": 1, "taker_buy_quote": 14.26684}, {"ts": 1775406420000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406480000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01958, "volume": 55580.7, "quote_volume": 1088.366595, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775406540000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406600000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 1381.5, "quote_volume": 27.02214, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406660000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 14503.0, "quote_volume": 283.53365, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406720000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 1181.1, "quote_volume": 23.114127, "trades": 1, "taker_buy_quote": 23.114127}, {"ts": 1775406780000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 792.4, "quote_volume": 15.515192, "trades": 1, "taker_buy_quote": 15.515192}, {"ts": 1775406840000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406900000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406960000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 8829.0, "quote_volume": 172.87182, "trades": 2, "taker_buy_quote": 172.87182}, {"ts": 1775407020000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407080000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 5625.0, "quote_volume": 110.19375, "trades": 1, "taker_buy_quote": 110.19375}, {"ts": 1775407140000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407200000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407260000, "open": 0.01959, "high": 0.01961, "low": 0.01959, "close": 0.0196, "volume": 95400.2, "quote_volume": 1869.390548, "trades": 25, "taker_buy_quote": 871.02398}, {"ts": 1775407320000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407380000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 3054.3, "quote_volume": 59.86428, "trades": 1, "taker_buy_quote": 59.86428}, {"ts": 1775407440000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407500000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407560000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 459.4, "quote_volume": 8.999646, "trades": 1, "taker_buy_quote": 8.999646}, {"ts": 1775407620000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407680000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 306.2, "quote_volume": 5.992334, "trades": 1, "taker_buy_quote": 5.992334}, {"ts": 1775407740000, "open": 0.01958, "high": 0.01961, "low": 0.01958, "close": 0.01959, "volume": 76103.3, "quote_volume": 1491.566017, "trades": 20, "taker_buy_quote": 1343.069899}, {"ts": 1775407800000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 20223.3, "quote_volume": 395.972214, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775407860000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407920000, "open": 0.01956, "high": 0.01956, "low": 0.0195, "close": 0.01952, "volume": 509180.1, "quote_volume": 9938.947456, "trades": 84, "taker_buy_quote": 4627.457296}, {"ts": 1775407980000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 5625.0, "quote_volume": 109.8, "trades": 1, "taker_buy_quote": 109.8}, {"ts": 1775408040000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.0195, "volume": 12698.5, "quote_volume": 247.738272, "trades": 5, "taker_buy_quote": 106.95521}, {"ts": 1775408100000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408160000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408220000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408280000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 10000.0, "quote_volume": 194.9, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775408340000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408400000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 7573.3, "quote_volume": 147.67935, "trades": 2, "taker_buy_quote": 147.67935}, {"ts": 1775408460000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 6142.0, "quote_volume": 119.70758, "trades": 2, "taker_buy_quote": 109.63125}, {"ts": 1775408520000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.01948, "volume": 11834.3, "quote_volume": 230.588494, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775408580000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 2580.0, "quote_volume": 50.2326, "trades": 3, "taker_buy_quote": 10.237326}, {"ts": 1775408640000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 3932.9, "quote_volume": 76.612892, "trades": 1, "taker_buy_quote": 76.612892}, {"ts": 1775408700000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 2703.7, "quote_volume": 52.695113, "trades": 3, "taker_buy_quote": 12.701633}, {"ts": 1775408760000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408820000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408880000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 5625.0, "quote_volume": 109.74375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408940000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 512.8, "quote_volume": 9.9996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409000000, "open": 0.01951, "high": 0.01956, "low": 0.01951, "close": 0.01955, "volume": 111785.4, "quote_volume": 2184.83381, "trades": 21, "taker_buy_quote": 1502.310228}, {"ts": 1775409060000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 8523.7, "quote_volume": 166.553098, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775409120000, "open": 0.01953, "high": 0.01953, "low": 0.01952, "close": 0.01952, "volume": 8183.8, "quote_volume": 159.804026, "trades": 2, "taker_buy_quote": 49.947776}, {"ts": 1775409180000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409240000, "open": 0.01951, "high": 0.01951, "low": 0.01949, "close": 0.01949, "volume": 648.0, "quote_volume": 12.636004, "trades": 2, "taker_buy_quote": 6.325142}, {"ts": 1775409300000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 324.7, "quote_volume": 6.334897, "trades": 1, "taker_buy_quote": 6.334897}, {"ts": 1775409360000, "open": 0.01951, "high": 0.01952, "low": 0.01949, "close": 0.01949, "volume": 12629.8, "quote_volume": 246.390041, "trades": 6, "taker_buy_quote": 185.390239}, {"ts": 1775409420000, "open": 0.01949, "high": 0.01955, "low": 0.01949, "close": 0.01951, "volume": 481902.6, "quote_volume": 9412.262547, "trades": 46, "taker_buy_quote": 7293.852268}, {"ts": 1775409480000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 13490.8, "quote_volume": 263.0706, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775409540000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 4218.7, "quote_volume": 82.306837, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775409600000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409660000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409720000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409780000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.0195, "volume": 7324.4, "quote_volume": 142.888538, "trades": 3, "taker_buy_quote": 6.332288}, {"ts": 1775409840000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 5625.0, "quote_volume": 109.8, "trades": 2, "taker_buy_quote": 109.8}, {"ts": 1775409900000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409960000, "open": 0.01957, "high": 0.01959, "low": 0.01957, "close": 0.01958, "volume": 33934.6, "quote_volume": 664.431764, "trades": 10, "taker_buy_quote": 664.431764}, {"ts": 1775410020000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410080000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410140000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410200000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410260000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410320000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 11498.9, "quote_volume": 225.263451, "trades": 3, "taker_buy_quote": 115.069701}, {"ts": 1775410380000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410440000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 324.0, "quote_volume": 6.34392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775410500000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01958, "volume": 10118.4, "quote_volume": 198.213851, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775410560000, "open": 0.0196, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 43047.3, "quote_volume": 843.556848, "trades": 14, "taker_buy_quote": 275.788275}, {"ts": 1775410620000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 5625.0, "quote_volume": 110.025, "trades": 3, "taker_buy_quote": 110.025}, {"ts": 1775410680000, "open": 0.01958, "high": 0.01959, "low": 0.01957, "close": 0.01959, "volume": 14144.6, "quote_volume": 276.966843, "trades": 10, "taker_buy_quote": 270.792508}, {"ts": 1775410740000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410800000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410860000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410920000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 7069.6, "quote_volume": 138.422768, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775410980000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411040000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411100000, "open": 0.01957, "high": 0.01957, "low": 0.01956, "close": 0.01957, "volume": 11925.0, "quote_volume": 233.3655, "trades": 3, "taker_buy_quote": 110.08125}, {"ts": 1775411160000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 6567.8, "quote_volume": 128.466168, "trades": 3, "taker_buy_quote": 41.283336}, {"ts": 1775411220000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411280000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411340000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 5625.0, "quote_volume": 110.1375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775411400000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411460000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411520000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411580000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411640000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411700000, "open": 0.01956, "high": 0.01959, "low": 0.01956, "close": 0.01959, "volume": 23002.2, "quote_volume": 450.239076, "trades": 10, "taker_buy_quote": 450.239076}, {"ts": 1775411760000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 5625.0, "quote_volume": 110.19375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775411820000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 12322.8, "quote_volume": 241.270963, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775411880000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411940000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412000000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 5625.0, "quote_volume": 110.19375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412060000, "open": 0.0196, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 21306.4, "quote_volume": 417.517557, "trades": 9, "taker_buy_quote": 102.005496}, {"ts": 1775412120000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 26232.5, "quote_volume": 513.82395, "trades": 11, "taker_buy_quote": 265.0944}, {"ts": 1775412180000, "open": 0.0196, "high": 0.01961, "low": 0.01958, "close": 0.01958, "volume": 35673.3, "quote_volume": 698.925928, "trades": 10, "taker_buy_quote": 220.30132}, {"ts": 1775412240000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 5625.0, "quote_volume": 110.19375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412300000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 5625.0, "quote_volume": 110.19375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412360000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412420000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412480000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1231.1, "quote_volume": 24.12956, "trades": 1, "taker_buy_quote": 24.12956}, {"ts": 1775412540000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412600000, "open": 0.01961, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 13328.0, "quote_volume": 261.332364, "trades": 4, "taker_buy_quote": 92.782754}, {"ts": 1775412660000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412720000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 4563.9, "quote_volume": 89.406801, "trades": 2, "taker_buy_quote": 89.406801}, {"ts": 1775412780000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 590.2, "quote_volume": 11.556116, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412840000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412900000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412960000, "open": 0.01958, "high": 0.01958, "low": 0.0195, "close": 0.01952, "volume": 512645.1, "quote_volume": 10008.024613, "trades": 44, "taker_buy_quote": 4737.757037}, {"ts": 1775413020000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413080000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413140000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413200000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 6247.6, "quote_volume": 121.953152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413260000, "open": 0.0195, "high": 0.0195, "low": 0.01946, "close": 0.01947, "volume": 103061.7, "quote_volume": 2006.421495, "trades": 37, "taker_buy_quote": 1433.866404}, {"ts": 1775413320000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413380000, "open": 0.01946, "high": 0.01951, "low": 0.01946, "close": 0.0195, "volume": 41402.3, "quote_volume": 807.113528, "trades": 10, "taker_buy_quote": 688.377128}, {"ts": 1775413440000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 6155.1, "quote_volume": 120.02445, "trades": 2, "taker_buy_quote": 120.02445}, {"ts": 1775413500000, "open": 0.01949, "high": 0.01949, "low": 0.01948, "close": 0.01949, "volume": 15844.5, "quote_volume": 308.763354, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775413560000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413620000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413680000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 5625.0, "quote_volume": 109.63125, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775413740000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413800000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 15518.8, "quote_volume": 302.613241, "trades": 4, "taker_buy_quote": 186.37905}, {"ts": 1775413860000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 29486.6, "quote_volume": 574.789413, "trades": 5, "taker_buy_quote": 186.37905}, {"ts": 1775413920000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 5625.0, "quote_volume": 109.74375, "trades": 1, "taker_buy_quote": 109.74375}, {"ts": 1775413980000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414040000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414100000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414160000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414220000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414280000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414340000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414400000, "open": 0.01952, "high": 0.01952, "low": 0.01949, "close": 0.0195, "volume": 26339.4, "quote_volume": 513.667428, "trades": 14, "taker_buy_quote": 388.75988}, {"ts": 1775414460000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414520000, "open": 0.01952, "high": 0.01954, "low": 0.01951, "close": 0.01951, "volume": 34877.4, "quote_volume": 681.157788, "trades": 7, "taker_buy_quote": 666.482366}, {"ts": 1775414580000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414640000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414700000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414760000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414820000, "open": 0.01953, "high": 0.01953, "low": 0.01952, "close": 0.01952, "volume": 7612.6, "quote_volume": 148.669428, "trades": 3, "taker_buy_quote": 139.592628}, {"ts": 1775414880000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414940000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415000000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 1225.6, "quote_volume": 23.923712, "trades": 1, "taker_buy_quote": 23.923712}, {"ts": 1775415060000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415120000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415180000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 465.0, "quote_volume": 9.07215, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775415240000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415300000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 2562.7, "quote_volume": 49.998277, "trades": 1, "taker_buy_quote": 49.998277}, {"ts": 1775415360000, "open": 0.01951, "high": 0.01957, "low": 0.01951, "close": 0.01957, "volume": 443040.0, "quote_volume": 8667.190872, "trades": 37, "taker_buy_quote": 3894.150602}, {"ts": 1775415420000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 40146.1, "quote_volume": 785.257716, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775415480000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415540000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 2188.3, "quote_volume": 42.803148, "trades": 2, "taker_buy_quote": 6.566292}, {"ts": 1775415600000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415660000, "open": 0.01958, "high": 0.01958, "low": 0.01956, "close": 0.01956, "volume": 7477.1, "quote_volume": 146.351635, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775415720000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 13429.8, "quote_volume": 262.98823, "trades": 4, "taker_buy_quote": 262.98823}, {"ts": 1775415780000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415840000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01958, "volume": 24391.5, "quote_volume": 477.643188, "trades": 7, "taker_buy_quote": 35.828151}, {"ts": 1775415900000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 270.4, "quote_volume": 5.29984, "trades": 1, "taker_buy_quote": 5.29984}, {"ts": 1775415960000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 17571.8, "quote_volume": 344.231562, "trades": 2, "taker_buy_quote": 335.122212}, {"ts": 1775416020000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416080000, "open": 0.0196, "high": 0.01964, "low": 0.0196, "close": 0.01963, "volume": 335748.2, "quote_volume": 6582.887371, "trades": 27, "taker_buy_quote": 6141.324871}, {"ts": 1775416140000, "open": 0.01964, "high": 0.01964, "low": 0.01961, "close": 0.01962, "volume": 13036.7, "quote_volume": 255.758918, "trades": 5, "taker_buy_quote": 16.935572}, {"ts": 1775416200000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 461.1, "quote_volume": 9.042171, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416260000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416320000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 5625.0, "quote_volume": 110.30625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775416380000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 15305.6, "quote_volume": 300.142816, "trades": 2, "taker_buy_quote": 189.836566}, {"ts": 1775416440000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 11250.0, "quote_volume": 220.725, "trades": 2, "taker_buy_quote": 110.3625}, {"ts": 1775416500000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416560000, "open": 0.01962, "high": 0.01964, "low": 0.01955, "close": 0.0196, "volume": 200464.6, "quote_volume": 3927.255674, "trades": 37, "taker_buy_quote": 529.252745}, {"ts": 1775416620000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01961, "volume": 45342.1, "quote_volume": 889.413422, "trades": 7, "taker_buy_quote": 389.49125}, {"ts": 1775416680000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 56599.9, "quote_volume": 1110.490038, "trades": 7, "taker_buy_quote": 889.765038}, {"ts": 1775416740000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416800000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416860000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 8949.6, "quote_volume": 175.591152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775416920000, "open": 0.01961, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 6176.8, "quote_volume": 121.132566, "trades": 2, "taker_buy_quote": 121.132566}, {"ts": 1775416980000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 5625.0, "quote_volume": 110.30625, "trades": 2, "taker_buy_quote": 110.30625}, {"ts": 1775417040000, "open": 0.01962, "high": 0.01965, "low": 0.01962, "close": 0.01962, "volume": 322218.2, "quote_volume": 6322.465462, "trades": 15, "taker_buy_quote": 5925.647316}, {"ts": 1775417100000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 10622.2, "quote_volume": 208.301342, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775417160000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 6959.6, "quote_volume": 136.46441, "trades": 2, "taker_buy_quote": 110.30625}, {"ts": 1775417220000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 254.8, "quote_volume": 4.999176, "trades": 1, "taker_buy_quote": 4.999176}, {"ts": 1775417280000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417340000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417400000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 12238.6, "quote_volume": 239.998946, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775417460000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 1503.2, "quote_volume": 29.432656, "trades": 1, "taker_buy_quote": 29.432656}, {"ts": 1775417520000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 2109.3, "quote_volume": 41.236815, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775417580000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417640000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417700000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417760000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 10371.3, "quote_volume": 202.447776, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775417820000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 17375.6, "quote_volume": 339.171712, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775417880000, "open": 0.01951, "high": 0.01951, "low": 0.01947, "close": 0.01949, "volume": 129649.6, "quote_volume": 2524.580735, "trades": 9, "taker_buy_quote": 102.148906}, {"ts": 1775417940000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418000000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418060000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418120000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 4496.0, "quote_volume": 87.58208, "trades": 1, "taker_buy_quote": 87.58208}, {"ts": 1775418180000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418240000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 3932.9, "quote_volume": 76.652221, "trades": 1, "taker_buy_quote": 76.652221}, {"ts": 1775418300000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418360000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418420000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418480000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 5625.0, "quote_volume": 109.74375, "trades": 4, "taker_buy_quote": 109.74375}, {"ts": 1775418540000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418600000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418660000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418720000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 2350.8, "quote_volume": 45.887616, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775418780000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418840000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 5625.0, "quote_volume": 109.85625, "trades": 1, "taker_buy_quote": 109.85625}, {"ts": 1775418900000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418960000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 1494.3, "quote_volume": 29.153793, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775419020000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419080000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419140000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419200000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419260000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 24591.8, "quote_volume": 479.786018, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775419320000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 316.9, "quote_volume": 6.185888, "trades": 1, "taker_buy_quote": 6.185888}, {"ts": 1775419380000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 467.2, "quote_volume": 9.124416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775419440000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419500000, "open": 0.01951, "high": 0.01951, "low": 0.0195, "close": 0.0195, "volume": 3075.0, "quote_volume": 59.983, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775419560000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419620000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 5625.0, "quote_volume": 109.74375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775419680000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 23595.0, "quote_volume": 460.33845, "trades": 7, "taker_buy_quote": 250.112347}, {"ts": 1775419740000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419800000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 1183.2, "quote_volume": 23.084232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775419860000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419920000, "open": 0.0195, "high": 0.01951, "low": 0.0195, "close": 0.01951, "volume": 6090.0, "quote_volume": 118.81125, "trades": 2, "taker_buy_quote": 109.74375}, {"ts": 1775419980000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420040000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420100000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420160000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420220000, "open": 0.01951, "high": 0.01952, "low": 0.0195, "close": 0.01951, "volume": 48780.4, "quote_volume": 951.508726, "trades": 15, "taker_buy_quote": 536.088663}, {"ts": 1775420280000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420340000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420400000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420460000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420520000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 5625.0, "quote_volume": 109.63125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420580000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420640000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420700000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 9477.1, "quote_volume": 184.80345, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775420760000, "open": 0.01949, "high": 0.0195, "low": 0.01949, "close": 0.0195, "volume": 3168.1, "quote_volume": 61.770411, "trades": 2, "taker_buy_quote": 47.0769}, {"ts": 1775420820000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420880000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420940000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 1282.0, "quote_volume": 24.999, "trades": 1, "taker_buy_quote": 24.999}, {"ts": 1775421000000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 5625.0, "quote_volume": 109.6875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421060000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 1880.0, "quote_volume": 36.6412, "trades": 2, "taker_buy_quote": 27.57835}, {"ts": 1775421120000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421180000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 42779.0, "quote_volume": 834.61829, "trades": 8, "taker_buy_quote": 527.41383}, {"ts": 1775421240000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 33185.5, "quote_volume": 648.00596, "trades": 6, "taker_buy_quote": 329.5125}, {"ts": 1775421300000, "open": 0.01953, "high": 0.01955, "low": 0.01953, "close": 0.01954, "volume": 37554.6, "quote_volume": 733.745255, "trades": 13, "taker_buy_quote": 473.161695}, {"ts": 1775421360000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 14041.5, "quote_volume": 274.09008, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775421420000, "open": 0.01953, "high": 0.01956, "low": 0.01953, "close": 0.01955, "volume": 57659.8, "quote_volume": 1127.349882, "trades": 16, "taker_buy_quote": 1060.129162}, {"ts": 1775421480000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421540000, "open": 0.01954, "high": 0.01954, "low": 0.01952, "close": 0.01952, "volume": 3583.1, "quote_volume": 69.977468, "trades": 4, "taker_buy_quote": 29.999762}, {"ts": 1775421600000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421660000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421720000, "open": 0.01954, "high": 0.01955, "low": 0.01954, "close": 0.01955, "volume": 33060.6, "quote_volume": 646.128759, "trades": 8, "taker_buy_quote": 463.486425}, {"ts": 1775421780000, "open": 0.01955, "high": 0.01955, "low": 0.01953, "close": 0.01955, "volume": 38449.9, "quote_volume": 751.514727, "trades": 13, "taker_buy_quote": 658.055845}, {"ts": 1775421840000, "open": 0.01953, "high": 0.01953, "low": 0.01952, "close": 0.01952, "volume": 52895.5, "quote_volume": 1032.98016, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775421900000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 20501.5, "quote_volume": 400.19932, "trades": 5, "taker_buy_quote": 85.83948}, {"ts": 1775421960000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 5625.0, "quote_volume": 109.85625, "trades": 1, "taker_buy_quote": 109.85625}, {"ts": 1775422020000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 562.3, "quote_volume": 10.987342, "trades": 1, "taker_buy_quote": 10.987342}, {"ts": 1775422080000, "open": 0.01953, "high": 0.01955, "low": 0.01953, "close": 0.01955, "volume": 12486.9, "quote_volume": 244.029678, "trades": 13, "taker_buy_quote": 202.835049}, {"ts": 1775422140000, "open": 0.01955, "high": 0.01956, "low": 0.01955, "close": 0.01956, "volume": 273704.6, "quote_volume": 5351.14993, "trades": 9, "taker_buy_quote": 5351.14993}, {"ts": 1775422200000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422260000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422320000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422380000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 6075.6, "quote_volume": 118.838736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775422440000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 8013.0, "quote_volume": 156.65415, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775422500000, "open": 0.01956, "high": 0.01957, "low": 0.01956, "close": 0.01957, "volume": 8500.0, "quote_volume": 166.309022, "trades": 2, "taker_buy_quote": 166.309022}, {"ts": 1775422560000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422620000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422680000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422740000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 19263.2, "quote_volume": 376.59556, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775422800000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422860000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422920000, "open": 0.01955, "high": 0.01955, "low": 0.0195, "close": 0.01953, "volume": 562871.6, "quote_volume": 10983.399016, "trades": 56, "taker_buy_quote": 7530.008535}, {"ts": 1775422980000, "open": 0.01954, "high": 0.01957, "low": 0.01954, "close": 0.01957, "volume": 27620.5, "quote_volume": 540.063966, "trades": 7, "taker_buy_quote": 540.063966}, {"ts": 1775423040000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423100000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423160000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 888.0, "quote_volume": 17.3604, "trades": 1, "taker_buy_quote": 17.3604}, {"ts": 1775423220000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423280000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 444.3, "quote_volume": 8.686065, "trades": 1, "taker_buy_quote": 8.686065}, {"ts": 1775423340000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423400000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423460000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 1362.0, "quote_volume": 26.61348, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775423520000, "open": 0.01953, "high": 0.01953, "low": 0.0195, "close": 0.01951, "volume": 138820.3, "quote_volume": 2707.542608, "trades": 27, "taker_buy_quote": 316.795751}, {"ts": 1775423580000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 62429.1, "quote_volume": 1217.36745, "trades": 8, "taker_buy_quote": 27.612}, {"ts": 1775423640000, "open": 0.01951, "high": 0.01951, "low": 0.01949, "close": 0.01949, "volume": 30985.1, "quote_volume": 604.167723, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775423700000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.01948, "volume": 11893.5, "quote_volume": 231.792576, "trades": 3, "taker_buy_quote": 104.5161}, {"ts": 1775423760000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423820000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423880000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423940000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 37659.8, "quote_volume": 732.48311, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775424000000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 34503.4, "quote_volume": 671.09113, "trades": 9, "taker_buy_quote": 223.74113}, {"ts": 1775424060000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 2250.6, "quote_volume": 43.796676, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775424120000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424180000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 5700.8, "quote_volume": 110.88056, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775424240000, "open": 0.01944, "high": 0.01945, "low": 0.01943, "close": 0.01943, "volume": 29812.7, "quote_volume": 579.323233, "trades": 9, "taker_buy_quote": 10.72473}, {"ts": 1775424300000, "open": 0.01943, "high": 0.01943, "low": 0.01942, "close": 0.01942, "volume": 29732.4, "quote_volume": 577.683896, "trades": 12, "taker_buy_quote": 87.35728}, {"ts": 1775424360000, "open": 0.01941, "high": 0.01941, "low": 0.0194, "close": 0.0194, "volume": 30536.4, "quote_volume": 592.687012, "trades": 10, "taker_buy_quote": 70.275846}, {"ts": 1775424420000, "open": 0.0194, "high": 0.0194, "low": 0.01936, "close": 0.01937, "volume": 23902.3, "quote_volume": 463.437171, "trades": 20, "taker_buy_quote": 147.732578}, {"ts": 1775424480000, "open": 0.01937, "high": 0.01938, "low": 0.01937, "close": 0.01938, "volume": 8487.2, "quote_volume": 164.430784, "trades": 6, "taker_buy_quote": 116.95104}, {"ts": 1775424540000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 1124.0, "quote_volume": 21.78312, "trades": 1, "taker_buy_quote": 21.78312}, {"ts": 1775424600000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 8645.8, "quote_volume": 167.555604, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775424660000, "open": 0.01939, "high": 0.0194, "low": 0.01938, "close": 0.01938, "volume": 14212.2, "quote_volume": 275.526396, "trades": 5, "taker_buy_quote": 134.70744}, {"ts": 1775424720000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 455.7, "quote_volume": 8.831466, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424780000, "open": 0.01939, "high": 0.01941, "low": 0.01939, "close": 0.01941, "volume": 15140.4, "quote_volume": 293.716237, "trades": 8, "taker_buy_quote": 293.716237}, {"ts": 1775424840000, "open": 0.01941, "high": 0.01942, "low": 0.01941, "close": 0.01942, "volume": 5386.0, "quote_volume": 104.556791, "trades": 2, "taker_buy_quote": 104.556791}, {"ts": 1775424900000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424960000, "open": 0.01942, "high": 0.01942, "low": 0.01941, "close": 0.01941, "volume": 1834.1, "quote_volume": 35.60314, "trades": 2, "taker_buy_quote": 6.328978}, {"ts": 1775425020000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425080000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425140000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425200000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425260000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425320000, "open": 0.01938, "high": 0.0194, "low": 0.01938, "close": 0.0194, "volume": 652.0, "quote_volume": 12.64229, "trades": 2, "taker_buy_quote": 6.3341}, {"ts": 1775425380000, "open": 0.01941, "high": 0.01941, "low": 0.01938, "close": 0.01938, "volume": 975.3, "quote_volume": 18.919338, "trades": 2, "taker_buy_quote": 11.661528}, {"ts": 1775425440000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 1573.6, "quote_volume": 30.480632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425500000, "open": 0.01937, "high": 0.01939, "low": 0.01937, "close": 0.01939, "volume": 3969.5, "quote_volume": 76.918449, "trades": 2, "taker_buy_quote": 28.342363}, {"ts": 1775425560000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425620000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425680000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 327.8, "quote_volume": 6.35932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425740000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425800000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425860000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425920000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425980000, "open": 0.01944, "high": 0.01948, "low": 0.01944, "close": 0.01947, "volume": 50964.4, "quote_volume": 991.8272, "trades": 19, "taker_buy_quote": 991.8272}, {"ts": 1775426040000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426100000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 529.9, "quote_volume": 10.301256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426160000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426220000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426280000, "open": 0.01944, "high": 0.01945, "low": 0.01943, "close": 0.01945, "volume": 13597.1, "quote_volume": 264.356855, "trades": 9, "taker_buy_quote": 264.356855}, {"ts": 1775426340000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426400000, "open": 0.01943, "high": 0.01944, "low": 0.01943, "close": 0.01944, "volume": 15655.4, "quote_volume": 304.336426, "trades": 4, "taker_buy_quote": 295.495776}, {"ts": 1775426460000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 2898.9, "quote_volume": 56.383605, "trades": 2, "taker_buy_quote": 56.383605}, {"ts": 1775426520000, "open": 0.01948, "high": 0.01949, "low": 0.01948, "close": 0.01949, "volume": 2791.6, "quote_volume": 54.390387, "trades": 2, "taker_buy_quote": 34.863356}, {"ts": 1775426580000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 798.6, "quote_volume": 15.548742, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426640000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 1448.0, "quote_volume": 28.20704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426700000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426760000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 3142.4, "quote_volume": 61.182528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775426820000, "open": 0.01946, "high": 0.01949, "low": 0.01946, "close": 0.01949, "volume": 15939.2, "quote_volume": 310.48336, "trades": 11, "taker_buy_quote": 262.74624}, {"ts": 1775426880000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 583.8, "quote_volume": 11.366586, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426940000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427000000, "open": 0.01951, "high": 0.01952, "low": 0.0195, "close": 0.0195, "volume": 25413.2, "quote_volume": 496.034202, "trades": 5, "taker_buy_quote": 475.668402}, {"ts": 1775427060000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427120000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 8439.7, "quote_volume": 164.405356, "trades": 3, "taker_buy_quote": 164.405356}, {"ts": 1775427180000, "open": 0.01947, "high": 0.0195, "low": 0.01946, "close": 0.0195, "volume": 64315.1, "quote_volume": 1252.786995, "trades": 17, "taker_buy_quote": 1143.268245}, {"ts": 1775427240000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427300000, "open": 0.01951, "high": 0.01951, "low": 0.0195, "close": 0.0195, "volume": 12704.6, "quote_volume": 247.810496, "trades": 3, "taker_buy_quote": 28.379246}, {"ts": 1775427360000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427420000, "open": 0.01949, "high": 0.01951, "low": 0.01949, "close": 0.01951, "volume": 18896.6, "quote_volume": 368.439852, "trades": 9, "taker_buy_quote": 258.808602}, {"ts": 1775427480000, "open": 0.01949, "high": 0.01949, "low": 0.01947, "close": 0.01947, "volume": 10603.2, "quote_volume": 206.598298, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775427540000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 2884.0, "quote_volume": 56.12264, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427600000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427660000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427720000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 443.3, "quote_volume": 8.626618, "trades": 1, "taker_buy_quote": 8.626618}, {"ts": 1775427780000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 1448.7, "quote_volume": 28.206189, "trades": 2, "taker_buy_quote": 28.206189}, {"ts": 1775427840000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427900000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427960000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428020000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428080000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428140000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428200000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 845.7, "quote_volume": 16.508064, "trades": 2, "taker_buy_quote": 16.508064}, {"ts": 1775428260000, "open": 0.01955, "high": 0.01958, "low": 0.01955, "close": 0.01958, "volume": 32688.7, "quote_volume": 639.534065, "trades": 11, "taker_buy_quote": 564.33634}, {"ts": 1775428320000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 12837.0, "quote_volume": 251.22009, "trades": 1, "taker_buy_quote": 251.22009}, {"ts": 1775428380000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428440000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428500000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 12837.1, "quote_volume": 250.836934, "trades": 3, "taker_buy_quote": 63.864536}, {"ts": 1775428560000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 827.0, "quote_volume": 16.15958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428620000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428680000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 506.7, "quote_volume": 9.905985, "trades": 1, "taker_buy_quote": 9.905985}, {"ts": 1775428740000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428800000, "open": 0.01955, "high": 0.01956, "low": 0.01955, "close": 0.01956, "volume": 10706.1, "quote_volume": 209.399942, "trades": 3, "taker_buy_quote": 187.163772}, {"ts": 1775428860000, "open": 0.01956, "high": 0.01959, "low": 0.01956, "close": 0.01957, "volume": 27866.9, "quote_volume": 545.567169, "trades": 6, "taker_buy_quote": 430.390065}, {"ts": 1775428920000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 3943.7, "quote_volume": 77.178209, "trades": 1, "taker_buy_quote": 77.178209}, {"ts": 1775428980000, "open": 0.01956, "high": 0.0196, "low": 0.01956, "close": 0.0196, "volume": 7141.9, "quote_volume": 139.920564, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775429040000, "open": 0.01958, "high": 0.01964, "low": 0.01958, "close": 0.01964, "volume": 42627.7, "quote_volume": 836.270207, "trades": 18, "taker_buy_quote": 648.540695}, {"ts": 1775429100000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429160000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429220000, "open": 0.01961, "high": 0.01963, "low": 0.01961, "close": 0.01963, "volume": 14914.6, "quote_volume": 292.644712, "trades": 7, "taker_buy_quote": 260.425482}, {"ts": 1775429280000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 1327.3, "quote_volume": 26.028353, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429340000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429400000, "open": 0.01963, "high": 0.01967, "low": 0.01963, "close": 0.01964, "volume": 15819.4, "quote_volume": 310.90095, "trades": 9, "taker_buy_quote": 207.124613}, {"ts": 1775429460000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429520000, "open": 0.01965, "high": 0.01965, "low": 0.01963, "close": 0.01964, "volume": 33734.4, "quote_volume": 662.335193, "trades": 10, "taker_buy_quote": 258.683503}, {"ts": 1775429580000, "open": 0.01961, "high": 0.01962, "low": 0.0196, "close": 0.0196, "volume": 15490.1, "quote_volume": 303.792513, "trades": 7, "taker_buy_quote": 153.514023}, {"ts": 1775429640000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 1447.6, "quote_volume": 28.358484, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429700000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 11483.0, "quote_volume": 224.828131, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775429760000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429820000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429880000, "open": 0.01961, "high": 0.01963, "low": 0.01961, "close": 0.01961, "volume": 9935.1, "quote_volume": 194.88774, "trades": 6, "taker_buy_quote": 194.88774}, {"ts": 1775429940000, "open": 0.01961, "high": 0.01963, "low": 0.0196, "close": 0.01961, "volume": 62865.2, "quote_volume": 1232.569444, "trades": 21, "taker_buy_quote": 460.407551}, {"ts": 1775430000000, "open": 0.01961, "high": 0.01962, "low": 0.0196, "close": 0.01962, "volume": 26099.7, "quote_volume": 511.826827, "trades": 7, "taker_buy_quote": 153.488188}, {"ts": 1775430060000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 1451.2, "quote_volume": 28.458032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775430120000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 14593.3, "quote_volume": 285.882747, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775430180000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.01959, "volume": 8274.1, "quote_volume": 162.145869, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775430240000, "open": 0.01961, "high": 0.01962, "low": 0.0196, "close": 0.0196, "volume": 14470.4, "quote_volume": 283.780171, "trades": 6, "taker_buy_quote": 153.487801}, {"ts": 1775430300000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01963, "volume": 7825.7, "quote_volume": 153.562241, "trades": 4, "taker_buy_quote": 153.562241}, {"ts": 1775430360000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 305.9, "quote_volume": 6.007876, "trades": 1, "taker_buy_quote": 6.007876}, {"ts": 1775430420000, "open": 0.01963, "high": 0.01964, "low": 0.01963, "close": 0.01963, "volume": 19075.7, "quote_volume": 374.481815, "trades": 5, "taker_buy_quote": 153.644315}, {"ts": 1775430480000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 8963.4, "quote_volume": 175.68264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775430540000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430600000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 3833.6, "quote_volume": 75.124055, "trades": 3, "taker_buy_quote": 28.415295}, {"ts": 1775430660000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430720000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430780000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430840000, "open": 0.01961, "high": 0.01963, "low": 0.01961, "close": 0.01963, "volume": 21246.9, "quote_volume": 416.838173, "trades": 13, "taker_buy_quote": 335.43998}, {"ts": 1775430900000, "open": 0.01964, "high": 0.01968, "low": 0.01964, "close": 0.01968, "volume": 15048.7, "quote_volume": 295.955999, "trades": 6, "taker_buy_quote": 265.726111}, {"ts": 1775430960000, "open": 0.01968, "high": 0.01975, "low": 0.01968, "close": 0.01973, "volume": 123397.8, "quote_volume": 2434.314816, "trades": 31, "taker_buy_quote": 2073.979123}, {"ts": 1775431020000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 9346.3, "quote_volume": 184.367548, "trades": 7, "taker_buy_quote": 115.444176}, {"ts": 1775431080000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 1007.8, "quote_volume": 19.883894, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431140000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 2750.6, "quote_volume": 54.269338, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431200000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 10264.4, "quote_volume": 202.689926, "trades": 3, "taker_buy_quote": 28.4795}, {"ts": 1775431260000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 2946.0, "quote_volume": 58.15404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431320000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 5929.2, "quote_volume": 116.983116, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775431380000, "open": 0.01972, "high": 0.01974, "low": 0.01972, "close": 0.01972, "volume": 21583.7, "quote_volume": 425.808937, "trades": 6, "taker_buy_quote": 260.040645}, {"ts": 1775431440000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 1810.7, "quote_volume": 35.707004, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431500000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 1732.3, "quote_volume": 34.160956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431560000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 11409.4, "quote_volume": 225.107462, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775431620000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 3124.7, "quote_volume": 61.619084, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775431680000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01973, "volume": 4180.2, "quote_volume": 82.448005, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775431740000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 32571.5, "quote_volume": 642.023334, "trades": 9, "taker_buy_quote": 110.86875}, {"ts": 1775431800000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 1998.0, "quote_volume": 39.38058, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431860000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 2757.4, "quote_volume": 54.431076, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775431920000, "open": 0.01973, "high": 0.01978, "low": 0.01973, "close": 0.01977, "volume": 16805.2, "quote_volume": 332.047093, "trades": 6, "taker_buy_quote": 69.017922}, {"ts": 1775431980000, "open": 0.01976, "high": 0.0198, "low": 0.01976, "close": 0.0198, "volume": 17957.0, "quote_volume": 355.385663, "trades": 5, "taker_buy_quote": 296.898039}, {"ts": 1775432040000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 6789.5, "quote_volume": 134.29631, "trades": 2, "taker_buy_quote": 78.006386}, {"ts": 1775432100000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 11116.9, "quote_volume": 220.025458, "trades": 5, "taker_buy_quote": 154.89261}, {"ts": 1775432160000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 2800.4, "quote_volume": 55.419916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432220000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 2806.6, "quote_volume": 55.542614, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432280000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 7787.7, "quote_volume": 154.080143, "trades": 3, "taker_buy_quote": 78.045823}, {"ts": 1775432340000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 2252.9, "quote_volume": 44.539833, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432400000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 2391.2, "quote_volume": 47.321848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432460000, "open": 0.01978, "high": 0.01982, "low": 0.01978, "close": 0.01981, "volume": 110272.3, "quote_volume": 2185.345861, "trades": 9, "taker_buy_quote": 422.778912}, {"ts": 1775432520000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 47003.3, "quote_volume": 931.505784, "trades": 8, "taker_buy_quote": 327.88547}, {"ts": 1775432580000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 10018.6, "quote_volume": 198.343851, "trades": 3, "taker_buy_quote": 149.99886}, {"ts": 1775432640000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1806.6, "quote_volume": 35.752614, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432700000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 22185.8, "quote_volume": 439.474476, "trades": 6, "taker_buy_quote": 439.474476}, {"ts": 1775432760000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1841.6, "quote_volume": 36.46368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432820000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 10272.3, "quote_volume": 203.546696, "trades": 4, "taker_buy_quote": 155.07955}, {"ts": 1775432880000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 5625.0, "quote_volume": 111.43125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775432940000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 31566.1, "quote_volume": 624.693119, "trades": 4, "taker_buy_quote": 513.374369}, {"ts": 1775433000000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 2658.6, "quote_volume": 52.613694, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775433060000, "open": 0.0198, "high": 0.01983, "low": 0.0198, "close": 0.01983, "volume": 11071.4, "quote_volume": 219.457438, "trades": 6, "taker_buy_quote": 151.970728}, {"ts": 1775433120000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 2739.2, "quote_volume": 54.318336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775433180000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 2052.1, "quote_volume": 40.652101, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775433240000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1927.9, "quote_volume": 38.191699, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775433300000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 8153.5, "quote_volume": 161.735951, "trades": 3, "taker_buy_quote": 103.259264}, {"ts": 1775433360000, "open": 0.01983, "high": 0.01984, "low": 0.01982, "close": 0.01984, "volume": 28123.7, "quote_volume": 557.940035, "trades": 7, "taker_buy_quote": 250.99584}, {"ts": 1775433420000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 2608.3, "quote_volume": 51.755066, "trades": 2, "taker_buy_quote": 6.349242}, {"ts": 1775433480000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 2651.9, "quote_volume": 52.666734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775433540000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 2214.8, "quote_volume": 43.985928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775433600000, "open": 0.01985, "high": 0.01988, "low": 0.01985, "close": 0.01987, "volume": 25621.5, "quote_volume": 509.048119, "trades": 7, "taker_buy_quote": 246.066684}, {"ts": 1775433660000, "open": 0.01984, "high": 0.01992, "low": 0.01984, "close": 0.01992, "volume": 17720.2, "quote_volume": 352.311515, "trades": 11, "taker_buy_quote": 243.122607}, {"ts": 1775433720000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 16010.8, "quote_volume": 318.800852, "trades": 4, "taker_buy_quote": 215.64316}, {"ts": 1775433780000, "open": 0.01989, "high": 0.01989, "low": 0.01986, "close": 0.01986, "volume": 8753.9, "quote_volume": 173.946321, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775433840000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433900000, "open": 0.01988, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 30839.5, "quote_volume": 613.213286, "trades": 10, "taker_buy_quote": 76.361688}, {"ts": 1775433960000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1977.1, "quote_volume": 39.284977, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434020000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01988, "volume": 16640.6, "quote_volume": 330.829597, "trades": 5, "taker_buy_quote": 103.519494}, {"ts": 1775434080000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 2565.8, "quote_volume": 50.978911, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775434140000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1432.9, "quote_volume": 28.443065, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434200000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434260000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1428.5, "quote_volume": 28.34144, "trades": 1, "taker_buy_quote": 28.34144}, {"ts": 1775434320000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 2109.3, "quote_volume": 41.848512, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775434380000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434440000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434500000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 3335.1, "quote_volume": 66.188538, "trades": 3, "taker_buy_quote": 40.00569}, {"ts": 1775434560000, "open": 0.01985, "high": 0.01987, "low": 0.01985, "close": 0.01987, "volume": 3503.8, "quote_volume": 69.589232, "trades": 2, "taker_buy_quote": 38.549787}, {"ts": 1775434620000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434680000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 5483.3, "quote_volume": 108.788672, "trades": 3, "taker_buy_quote": 30.545664}, {"ts": 1775434740000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 10086.9, "quote_volume": 199.972786, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775434800000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 7682.0, "quote_volume": 152.263802, "trades": 6, "taker_buy_quote": 124.499946}, {"ts": 1775434860000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 646.0, "quote_volume": 12.80372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434920000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434980000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435040000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435100000, "open": 0.01982, "high": 0.01982, "low": 0.01979, "close": 0.01979, "volume": 173586.8, "quote_volume": 3437.083863, "trades": 16, "taker_buy_quote": 2541.09042}, {"ts": 1775435160000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435220000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 16875.0, "quote_volume": 334.125, "trades": 3, "taker_buy_quote": 334.125}, {"ts": 1775435280000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 5035.5, "quote_volume": 99.7029, "trades": 2, "taker_buy_quote": 78.08526}, {"ts": 1775435340000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 5557.9, "quote_volume": 110.101999, "trades": 3, "taker_buy_quote": 110.101999}, {"ts": 1775435400000, "open": 0.01982, "high": 0.01984, "low": 0.01982, "close": 0.01984, "volume": 7204.6, "quote_volume": 142.860996, "trades": 3, "taker_buy_quote": 142.860996}, {"ts": 1775435460000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435520000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435580000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 15874.2, "quote_volume": 314.73334, "trades": 4, "taker_buy_quote": 203.18959}, {"ts": 1775435640000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 3335.4, "quote_volume": 66.140982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435700000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 2503.3, "quote_volume": 49.590373, "trades": 2, "taker_buy_quote": 29.715}, {"ts": 1775435760000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435820000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 2081.2, "quote_volume": 41.166136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435880000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435940000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 10829.6, "quote_volume": 214.451904, "trades": 3, "taker_buy_quote": 103.076904}, {"ts": 1775436000000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 2613.8, "quote_volume": 51.826609, "trades": 2, "taker_buy_quote": 9.99919}, {"ts": 1775436060000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 2048.4, "quote_volume": 40.681224, "trades": 1, "taker_buy_quote": 40.681224}, {"ts": 1775436120000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 867.9, "quote_volume": 17.227815, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775436180000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 960.4, "quote_volume": 19.06394, "trades": 2, "taker_buy_quote": 19.06394}, {"ts": 1775436240000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436300000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436360000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 10829.6, "quote_volume": 214.91131, "trades": 3, "taker_buy_quote": 103.31131}, {"ts": 1775436420000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436480000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436540000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436600000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 6458.2, "quote_volume": 128.001524, "trades": 4, "taker_buy_quote": 103.155172}, {"ts": 1775436660000, "open": 0.01983, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 13425.8, "quote_volume": 266.233476, "trades": 4, "taker_buy_quote": 103.233042}, {"ts": 1775436720000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436780000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 6330.3, "quote_volume": 125.466546, "trades": 4, "taker_buy_quote": 111.4875}, {"ts": 1775436840000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436900000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1429.3, "quote_volume": 28.343019, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775436960000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 880.7, "quote_volume": 17.473088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775437020000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437080000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 4367.9, "quote_volume": 86.659136, "trades": 2, "taker_buy_quote": 86.659136}, {"ts": 1775437140000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437200000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 2109.5, "quote_volume": 41.831385, "trades": 1, "taker_buy_quote": 41.831385}, {"ts": 1775437260000, "open": 0.01979, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 40933.7, "quote_volume": 810.153784, "trades": 16, "taker_buy_quote": 584.24047}, {"ts": 1775437320000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 10272.5, "quote_volume": 203.647425, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775437380000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 5915.0, "quote_volume": 116.9958, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775437440000, "open": 0.01977, "high": 0.01977, "low": 0.01975, "close": 0.01975, "volume": 13770.0, "quote_volume": 272.019142, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775437500000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437560000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437620000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 319.7, "quote_volume": 6.310878, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775437680000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437740000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 5204.6, "quote_volume": 102.765026, "trades": 2, "taker_buy_quote": 102.765026}, {"ts": 1775437800000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437860000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01974, "volume": 11618.6, "quote_volume": 229.463664, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775437920000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 5301.7, "quote_volume": 104.602541, "trades": 5, "taker_buy_quote": 19.430104}, {"ts": 1775437980000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 11250.0, "quote_volume": 221.9625, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775438040000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 11250.0, "quote_volume": 222.075, "trades": 2, "taker_buy_quote": 222.075}, {"ts": 1775438100000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 2109.3, "quote_volume": 41.616489, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775438160000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438220000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438280000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 3351.8, "quote_volume": 66.164532, "trades": 2, "taker_buy_quote": 66.164532}, {"ts": 1775438340000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 5625.0, "quote_volume": 111.0375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775438400000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438460000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 11250.0, "quote_volume": 222.075, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775438520000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438580000, "open": 0.01976, "high": 0.01976, "low": 0.01973, "close": 0.01973, "volume": 17270.1, "quote_volume": 340.904073, "trades": 5, "taker_buy_quote": 102.686758}, {"ts": 1775438640000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 16875.0, "quote_volume": 333.28125, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775438700000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 5625.0, "quote_volume": 111.09375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775438760000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438820000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438880000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438940000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439000000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 5204.6, "quote_volume": 103.076904, "trades": 2, "taker_buy_quote": 103.076904}, {"ts": 1775439060000, "open": 0.01982, "high": 0.01983, "low": 0.01981, "close": 0.01981, "volume": 29451.9, "quote_volume": 583.817271, "trades": 8, "taker_buy_quote": 436.195132}, {"ts": 1775439120000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439180000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439240000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 16842.2, "quote_volume": 333.47556, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775439300000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439360000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 509.8, "quote_volume": 10.09404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439420000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 3966.4, "quote_volume": 78.53472, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775439480000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 819.6, "quote_volume": 16.22808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439540000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 15283.3, "quote_volume": 302.807173, "trades": 5, "taker_buy_quote": 302.807173}, {"ts": 1775439600000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439660000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439720000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439780000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439840000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 757.7, "quote_volume": 15.00246, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439900000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439960000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440020000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 4333.3, "quote_volume": 85.886006, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775440080000, "open": 0.01983, "high": 0.01985, "low": 0.01983, "close": 0.01985, "volume": 14001.4, "quote_volume": 277.742616, "trades": 4, "taker_buy_quote": 249.913194}, {"ts": 1775440140000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 4221.6, "quote_volume": 83.714328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440200000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440260000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440320000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1026.0, "quote_volume": 20.35584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440380000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 859.0, "quote_volume": 17.03397, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440440000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 7068.2, "quote_volume": 140.028087, "trades": 5, "taker_buy_quote": 125.39444}, {"ts": 1775440500000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 963.9, "quote_volume": 19.094859, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440560000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440620000, "open": 0.01981, "high": 0.01982, "low": 0.0198, "close": 0.01982, "volume": 11042.1, "quote_volume": 218.747991, "trades": 7, "taker_buy_quote": 179.102564}, {"ts": 1775440680000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 817.4, "quote_volume": 16.200868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440740000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440800000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1710.9, "quote_volume": 33.910038, "trades": 2, "taker_buy_quote": 33.910038}, {"ts": 1775440860000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 1402.4, "quote_volume": 27.840837, "trades": 2, "taker_buy_quote": 6.349242}, {"ts": 1775440920000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 16907.1, "quote_volume": 335.629861, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775440980000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441040000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441100000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 12591.5, "quote_volume": 250.128849, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775441160000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441220000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441280000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 22278.9, "quote_volume": 442.195456, "trades": 11, "taker_buy_quote": 361.4288}, {"ts": 1775441340000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441400000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441460000, "open": 0.01989, "high": 0.01995, "low": 0.01989, "close": 0.01993, "volume": 24722.3, "quote_volume": 492.768509, "trades": 7, "taker_buy_quote": 413.039396}, {"ts": 1775441520000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 5754.7, "quote_volume": 114.618949, "trades": 3, "taker_buy_quote": 85.401024}, {"ts": 1775441580000, "open": 0.01992, "high": 0.01993, "low": 0.01991, "close": 0.01993, "volume": 6357.8, "quote_volume": 126.646969, "trades": 3, "taker_buy_quote": 39.048849}, {"ts": 1775441640000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01992, "volume": 7107.3, "quote_volume": 141.495324, "trades": 5, "taker_buy_quote": 111.599554}, {"ts": 1775441700000, "open": 0.01991, "high": 0.01991, "low": 0.01989, "close": 0.01989, "volume": 2435.5, "quote_volume": 48.480681, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775441760000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441820000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441880000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 3128.9, "quote_volume": 62.202532, "trades": 2, "taker_buy_quote": 43.648528}, {"ts": 1775441940000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 6210.0, "quote_volume": 123.5169, "trades": 3, "taker_buy_quote": 103.519494}, {"ts": 1775442000000, "open": 0.01989, "high": 0.0199, "low": 0.01988, "close": 0.01988, "volume": 7341.3, "quote_volume": 146.040148, "trades": 4, "taker_buy_quote": 103.545318}, {"ts": 1775442060000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442120000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442180000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 5625.0, "quote_volume": 111.76875, "trades": 1, "taker_buy_quote": 111.76875}, {"ts": 1775442240000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442300000, "open": 0.01986, "high": 0.0199, "low": 0.01986, "close": 0.01988, "volume": 46425.7, "quote_volume": 923.356902, "trades": 13, "taker_buy_quote": 559.455}, {"ts": 1775442360000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442420000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 882.9, "quote_volume": 17.552052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442480000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442540000, "open": 0.01988, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 6654.4, "quote_volume": 132.393564, "trades": 3, "taker_buy_quote": 103.57154}, {"ts": 1775442600000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 3748.6, "quote_volume": 74.618231, "trades": 2, "taker_buy_quote": 41.992181}, {"ts": 1775442660000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 1846.1, "quote_volume": 36.755851, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442720000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442780000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1574.3, "quote_volume": 31.360056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442840000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 5204.6, "quote_volume": 103.623586, "trades": 2, "taker_buy_quote": 103.623586}, {"ts": 1775442900000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442960000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443020000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 10829.6, "quote_volume": 215.561086, "trades": 4, "taker_buy_quote": 103.623586}, {"ts": 1775443080000, "open": 0.01989, "high": 0.01989, "low": 0.01984, "close": 0.01985, "volume": 7825.5, "quote_volume": 155.390101, "trades": 5, "taker_buy_quote": 103.31131}, {"ts": 1775443140000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443200000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443260000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443320000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443380000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443440000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 762.9, "quote_volume": 15.135936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443500000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 5625.0, "quote_volume": 111.65625, "trades": 1, "taker_buy_quote": 111.65625}, {"ts": 1775443560000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 10628.6, "quote_volume": 210.89971, "trades": 5, "taker_buy_quote": 111.6}, {"ts": 1775443620000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443680000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443740000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 4536.2, "quote_volume": 90.179656, "trades": 1, "taker_buy_quote": 90.179656}, {"ts": 1775443800000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 6502.9, "quote_volume": 129.269161, "trades": 4, "taker_buy_quote": 105.952448}, {"ts": 1775443860000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443920000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1754.9, "quote_volume": 34.887412, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443980000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444040000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 951.0, "quote_volume": 18.89637, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444100000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 637.2, "quote_volume": 12.654792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444160000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1152.3, "quote_volume": 22.884678, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444220000, "open": 0.01986, "high": 0.01988, "low": 0.01986, "close": 0.01988, "volume": 6181.7, "quote_volume": 122.846432, "trades": 3, "taker_buy_quote": 103.441226}, {"ts": 1775444280000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1270.2, "quote_volume": 25.251576, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444340000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1208.0, "quote_volume": 24.01504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444400000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444460000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 1237.5, "quote_volume": 24.6015, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444520000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444580000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1274.2, "quote_volume": 25.318354, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775444640000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1401.5, "quote_volume": 27.847805, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444700000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 1166.2, "quote_volume": 23.172394, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444760000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 610.3, "quote_volume": 12.132764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444820000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 20896.8, "quote_volume": 415.428384, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775444880000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 7043.0, "quote_volume": 139.94441, "trades": 4, "taker_buy_quote": 111.76875}, {"ts": 1775444940000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 10902.7, "quote_volume": 216.649821, "trades": 7, "taker_buy_quote": 86.054983}, {"ts": 1775445000000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 29502.9, "quote_volume": 586.130003, "trades": 10, "taker_buy_quote": 127.032884}, {"ts": 1775445060000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 34647.0, "quote_volume": 687.768774, "trades": 10, "taker_buy_quote": 292.140409}, {"ts": 1775445120000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 775.1, "quote_volume": 15.385735, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445180000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1291.5, "quote_volume": 25.636275, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775445240000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 6861.1, "quote_volume": 136.192835, "trades": 3, "taker_buy_quote": 111.65625}, {"ts": 1775445300000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445360000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 5625.0, "quote_volume": 111.7125, "trades": 1, "taker_buy_quote": 111.7125}, {"ts": 1775445420000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1008.4, "quote_volume": 20.026824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775445480000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 12014.7, "quote_volume": 238.611942, "trades": 3, "taker_buy_quote": 223.425}, {"ts": 1775445540000, "open": 0.01987, "high": 0.01987, "low": 0.01985, "close": 0.01985, "volume": 74342.6, "quote_volume": 1476.090589, "trades": 19, "taker_buy_quote": 1010.559284}, {"ts": 1775445600000, "open": 0.01983, "high": 0.01983, "low": 0.01981, "close": 0.01982, "volume": 18580.2, "quote_volume": 368.253742, "trades": 8, "taker_buy_quote": 249.663858}, {"ts": 1775445660000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445720000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445780000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445840000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445900000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445960000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 5625.0, "quote_volume": 111.4875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446020000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446080000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446140000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446200000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 6608.2, "quote_volume": 131.106688, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775446260000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446320000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446380000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446440000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1762.5, "quote_volume": 34.915125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775446500000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446560000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446620000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 5212.0, "quote_volume": 103.24972, "trades": 3, "taker_buy_quote": 83.602162}, {"ts": 1775446680000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446740000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446800000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 5625.0, "quote_volume": 111.375, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775446860000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1432.2, "quote_volume": 28.343238, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775446920000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 6242.3, "quote_volume": 123.577321, "trades": 4, "taker_buy_quote": 123.577321}, {"ts": 1775446980000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1166.9, "quote_volume": 23.092951, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447040000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447100000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447160000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1646.6, "quote_volume": 32.586214, "trades": 1, "taker_buy_quote": 32.586214}, {"ts": 1775447220000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447280000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 329.4, "quote_volume": 6.518826, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447340000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 2582.4, "quote_volume": 51.105696, "trades": 1, "taker_buy_quote": 51.105696}, {"ts": 1775447400000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447460000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447520000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 6538.3, "quote_volume": 129.302495, "trades": 3, "taker_buy_quote": 79.721312}, {"ts": 1775447580000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 2582.4, "quote_volume": 51.105696, "trades": 1, "taker_buy_quote": 51.105696}, {"ts": 1775447640000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447700000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447760000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 11628.8, "quote_volume": 230.017664, "trades": 4, "taker_buy_quote": 118.755164}, {"ts": 1775447820000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 2582.4, "quote_volume": 51.105696, "trades": 1, "taker_buy_quote": 51.105696}, {"ts": 1775447880000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 7898.4, "quote_volume": 156.283512, "trades": 3, "taker_buy_quote": 102.185568}, {"ts": 1775447940000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448000000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448060000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 7590.9, "quote_volume": 150.29982, "trades": 5, "taker_buy_quote": 99.26136}, {"ts": 1775448120000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 7347.8, "quote_volume": 145.399824, "trades": 5, "taker_buy_quote": 58.404248}, {"ts": 1775448180000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448240000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448300000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 910.1, "quote_volume": 17.992677, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775448360000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448420000, "open": 0.01975, "high": 0.01975, "low": 0.01971, "close": 0.01971, "volume": 37280.3, "quote_volume": 735.519997, "trades": 10, "taker_buy_quote": 318.682197}, {"ts": 1775448480000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 6528.4, "quote_volume": 128.674764, "trades": 2, "taker_buy_quote": 128.674764}, {"ts": 1775448540000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 3667.0, "quote_volume": 72.27657, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775448600000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 4231.8, "quote_volume": 83.36646, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775448660000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448720000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448780000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 6680.7, "quote_volume": 131.476176, "trades": 5, "taker_buy_quote": 65.39664}, {"ts": 1775448840000, "open": 0.01967, "high": 0.01967, "low": 0.01966, "close": 0.01967, "volume": 69041.4, "quote_volume": 1357.979364, "trades": 19, "taker_buy_quote": 586.073551}, {"ts": 1775448900000, "open": 0.01967, "high": 0.0197, "low": 0.01967, "close": 0.0197, "volume": 5358.3, "quote_volume": 105.537997, "trades": 3, "taker_buy_quote": 99.998925}, {"ts": 1775448960000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 1632.4, "quote_volume": 32.15828, "trades": 1, "taker_buy_quote": 32.15828}, {"ts": 1775449020000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449080000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449140000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449200000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 5071.7, "quote_volume": 99.91249, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449260000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449320000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449380000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449440000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449500000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449560000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449620000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449680000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449740000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449800000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 12096.6, "quote_volume": 238.722168, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775449860000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449920000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449980000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450040000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450100000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 2109.5, "quote_volume": 41.64153, "trades": 1, "taker_buy_quote": 41.64153}, {"ts": 1775450160000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 30731.7, "quote_volume": 606.669582, "trades": 7, "taker_buy_quote": 606.669582}, {"ts": 1775450220000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450280000, "open": 0.01975, "high": 0.01977, "low": 0.01975, "close": 0.01977, "volume": 7645.3, "quote_volume": 151.046323, "trades": 2, "taker_buy_quote": 151.046323}, {"ts": 1775450340000, "open": 0.01975, "high": 0.01975, "low": 0.01972, "close": 0.01973, "volume": 11144.0, "quote_volume": 219.902768, "trades": 6, "taker_buy_quote": 180.462768}, {"ts": 1775450400000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 7879.8, "quote_volume": 155.468454, "trades": 4, "taker_buy_quote": 66.119176}, {"ts": 1775450460000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450520000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450580000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450640000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 2029.9, "quote_volume": 40.009329, "trades": 1, "taker_buy_quote": 40.009329}, {"ts": 1775450700000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450760000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450820000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 2106.7, "quote_volume": 41.523057, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775450880000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450940000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451000000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451060000, "open": 0.01969, "high": 0.01971, "low": 0.01969, "close": 0.01971, "volume": 29149.8, "quote_volume": 574.310556, "trades": 11, "taker_buy_quote": 574.310556}, {"ts": 1775451120000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.0197, "volume": 13050.7, "quote_volume": 257.152738, "trades": 4, "taker_buy_quote": 146.340238}, {"ts": 1775451180000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451240000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451300000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451360000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 400.0, "quote_volume": 7.88, "trades": 1, "taker_buy_quote": 7.88}, {"ts": 1775451420000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451480000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 2055.1, "quote_volume": 40.464919, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451540000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451600000, "open": 0.01968, "high": 0.01968, "low": 0.01967, "close": 0.01967, "volume": 4284.3, "quote_volume": 84.275991, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775451660000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 268.5, "quote_volume": 5.286765, "trades": 1, "taker_buy_quote": 5.286765}, {"ts": 1775451720000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451780000, "open": 0.01967, "high": 0.01967, "low": 0.01966, "close": 0.01966, "volume": 2380.6, "quote_volume": 46.814395, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775451840000, "open": 0.01968, "high": 0.01968, "low": 0.01967, "close": 0.01967, "volume": 1291.0, "quote_volume": 25.399051, "trades": 2, "taker_buy_quote": 9.999408}, {"ts": 1775451900000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451960000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452020000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452080000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 629.6, "quote_volume": 12.384232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452140000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452200000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452260000, "open": 0.01968, "high": 0.01971, "low": 0.01968, "close": 0.01971, "volume": 39216.7, "quote_volume": 772.461891, "trades": 11, "taker_buy_quote": 490.773561}, {"ts": 1775452320000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 8978.5, "quote_volume": 177.005285, "trades": 5, "taker_buy_quote": 137.013125}, {"ts": 1775452380000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452440000, "open": 0.01973, "high": 0.01979, "low": 0.01973, "close": 0.01974, "volume": 192569.0, "quote_volume": 3805.163328, "trades": 34, "taker_buy_quote": 3433.952766}, {"ts": 1775452500000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452560000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 2873.1, "quote_volume": 56.743725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452620000, "open": 0.01975, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 22074.9, "quote_volume": 435.736775, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775452680000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452740000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452800000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 784.9, "quote_volume": 15.493926, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452860000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452920000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 501.8, "quote_volume": 9.91055, "trades": 1, "taker_buy_quote": 9.91055}, {"ts": 1775452980000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 123501.6, "quote_volume": 2439.1566, "trades": 6, "taker_buy_quote": 2439.1566}, {"ts": 1775453040000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453100000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 281.2, "quote_volume": 5.5537, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775453160000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 501.5, "quote_volume": 9.904625, "trades": 1, "taker_buy_quote": 9.904625}, {"ts": 1775453220000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453280000, "open": 0.01975, "high": 0.01975, "low": 0.01973, "close": 0.01973, "volume": 6476.9, "quote_volume": 127.800864, "trades": 3, "taker_buy_quote": 117.11955}, {"ts": 1775453340000, "open": 0.01975, "high": 0.0198, "low": 0.01975, "close": 0.01977, "volume": 64203.3, "quote_volume": 1270.165879, "trades": 12, "taker_buy_quote": 1254.387442}, {"ts": 1775453400000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453460000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 1437.6, "quote_volume": 28.435728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775453520000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 26403.1, "quote_volume": 522.788041, "trades": 3, "taker_buy_quote": 522.788041}, {"ts": 1775453580000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 18128.7, "quote_volume": 359.373708, "trades": 6, "taker_buy_quote": 303.629958}, {"ts": 1775453640000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 2812.5, "quote_volume": 55.771875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775453700000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 557.3, "quote_volume": 11.051259, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775453760000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 852.8, "quote_volume": 16.911024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775453820000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453880000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453940000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454000000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 4271.5, "quote_volume": 84.778158, "trades": 3, "taker_buy_quote": 84.778158}, {"ts": 1775454060000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 9825.2, "quote_volume": 195.270354, "trades": 7, "taker_buy_quote": 28.50792}, {"ts": 1775454120000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1089.7, "quote_volume": 21.641442, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454180000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1030.4, "quote_volume": 20.45344, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775454240000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1708.3, "quote_volume": 33.909755, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454300000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1842.0, "quote_volume": 36.5637, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454360000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 1648.3, "quote_volume": 32.718755, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454420000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1603.3, "quote_volume": 31.793439, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454480000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1432.7, "quote_volume": 28.424768, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775454540000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 8288.3, "quote_volume": 164.289005, "trades": 3, "taker_buy_quote": 23.256788}, {"ts": 1775454600000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 5040.0, "quote_volume": 99.968375, "trades": 2, "taker_buy_quote": 99.968375}, {"ts": 1775454660000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454720000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1979.2, "quote_volume": 39.267328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454780000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454840000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454900000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454960000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 5625.0, "quote_volume": 111.54375, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775455020000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455080000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455140000, "open": 0.01981, "high": 0.01987, "low": 0.01981, "close": 0.01986, "volume": 103298.3, "quote_volume": 2050.120585, "trades": 29, "taker_buy_quote": 1548.542313}, {"ts": 1775455200000, "open": 0.01985, "high": 0.01991, "low": 0.01985, "close": 0.0199, "volume": 100038.0, "quote_volume": 1990.449735, "trades": 21, "taker_buy_quote": 1559.553333}, {"ts": 1775455260000, "open": 0.0199, "high": 0.01996, "low": 0.0199, "close": 0.01993, "volume": 293894.4, "quote_volume": 5859.264351, "trades": 63, "taker_buy_quote": 4464.290716}, {"ts": 1775455320000, "open": 0.01994, "high": 0.01996, "low": 0.0199, "close": 0.01996, "volume": 195718.0, "quote_volume": 3903.222057, "trades": 42, "taker_buy_quote": 2860.349966}, {"ts": 1775455380000, "open": 0.01995, "high": 0.01995, "low": 0.01991, "close": 0.01991, "volume": 67284.5, "quote_volume": 1341.808837, "trades": 16, "taker_buy_quote": 1077.458578}, {"ts": 1775455440000, "open": 0.01988, "high": 0.01988, "low": 0.01979, "close": 0.01979, "volume": 126810.8, "quote_volume": 2516.645402, "trades": 17, "taker_buy_quote": 161.925608}, {"ts": 1775455500000, "open": 0.0198, "high": 0.01991, "low": 0.0198, "close": 0.01991, "volume": 113787.3, "quote_volume": 2256.947069, "trades": 15, "taker_buy_quote": 2223.082628}, {"ts": 1775455560000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 6013.4, "quote_volume": 119.585829, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775455620000, "open": 0.01991, "high": 0.02, "low": 0.01991, "close": 0.01996, "volume": 348884.4, "quote_volume": 6963.811448, "trades": 73, "taker_buy_quote": 5725.927388}, {"ts": 1775455680000, "open": 0.01996, "high": 0.02001, "low": 0.01994, "close": 0.01995, "volume": 313256.5, "quote_volume": 6257.879505, "trades": 74, "taker_buy_quote": 3845.677652}, {"ts": 1775455740000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 10671.1, "quote_volume": 213.208578, "trades": 3, "taker_buy_quote": 213.208578}, {"ts": 1775455800000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 16313.0, "quote_volume": 325.562191, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775455860000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455920000, "open": 0.01998, "high": 0.02031, "low": 0.01998, "close": 0.02001, "volume": 1310802.8, "quote_volume": 26377.715258, "trades": 291, "taker_buy_quote": 15725.144424}, {"ts": 1775455980000, "open": 0.02001, "high": 0.02011, "low": 0.02, "close": 0.02011, "volume": 354886.2, "quote_volume": 7118.329678, "trades": 96, "taker_buy_quote": 4500.614994}, {"ts": 1775456040000, "open": 0.0201, "high": 0.02015, "low": 0.02008, "close": 0.02011, "volume": 204528.5, "quote_volume": 4113.653925, "trades": 53, "taker_buy_quote": 2516.806109}, {"ts": 1775456100000, "open": 0.02011, "high": 0.02011, "low": 0.02002, "close": 0.02002, "volume": 105165.1, "quote_volume": 2108.621107, "trades": 30, "taker_buy_quote": 718.91496}, {"ts": 1775456160000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 4220.8, "quote_volume": 84.62704, "trades": 3, "taker_buy_quote": 84.62704}, {"ts": 1775456220000, "open": 0.02005, "high": 0.02031, "low": 0.02004, "close": 0.02019, "volume": 957336.9, "quote_volume": 19326.251133, "trades": 190, "taker_buy_quote": 11751.569351}, {"ts": 1775456280000, "open": 0.02017, "high": 0.0202, "low": 0.01999, "close": 0.02003, "volume": 646345.3, "quote_volume": 12960.547592, "trades": 133, "taker_buy_quote": 4891.489623}, {"ts": 1775456340000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 26824.7, "quote_volume": 537.621875, "trades": 4, "taker_buy_quote": 437.59844}, {"ts": 1775456400000, "open": 0.02006, "high": 0.02006, "low": 0.01993, "close": 0.01995, "volume": 414178.5, "quote_volume": 8286.459786, "trades": 88, "taker_buy_quote": 3323.280732}, {"ts": 1775456460000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 70361.4, "quote_volume": 1404.267953, "trades": 12, "taker_buy_quote": 1404.267953}, {"ts": 1775456520000, "open": 0.01994, "high": 0.01999, "low": 0.01994, "close": 0.01996, "volume": 41590.3, "quote_volume": 829.961671, "trades": 11, "taker_buy_quote": 182.207533}, {"ts": 1775456580000, "open": 0.01995, "high": 0.02, "low": 0.01995, "close": 0.01998, "volume": 80914.3, "quote_volume": 1616.286032, "trades": 20, "taker_buy_quote": 1438.15315}, {"ts": 1775456640000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 776.7, "quote_volume": 15.534, "trades": 1, "taker_buy_quote": 15.534}, {"ts": 1775456700000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 3519.8, "quote_volume": 70.346613, "trades": 2, "taker_buy_quote": 41.996991}, {"ts": 1775456760000, "open": 0.01997, "high": 0.02, "low": 0.01995, "close": 0.01998, "volume": 117717.3, "quote_volume": 2352.163679, "trades": 27, "taker_buy_quote": 1355.636308}, {"ts": 1775456820000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456880000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 4221.0, "quote_volume": 84.25116, "trades": 2, "taker_buy_quote": 84.25116}, {"ts": 1775456940000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 5625.0, "quote_volume": 112.1625, "trades": 3, "taker_buy_quote": 112.1625}, {"ts": 1775457000000, "open": 0.01994, "high": 0.01994, "low": 0.01988, "close": 0.0199, "volume": 41052.7, "quote_volume": 817.062218, "trades": 10, "taker_buy_quote": 197.69655}, {"ts": 1775457060000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 11679.4, "quote_volume": 232.303266, "trades": 5, "taker_buy_quote": 204.121125}, {"ts": 1775457120000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 4222.0, "quote_volume": 84.06002, "trades": 2, "taker_buy_quote": 84.06002}, {"ts": 1775457180000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 6182.0, "quote_volume": 122.95998, "trades": 4, "taker_buy_quote": 122.95998}, {"ts": 1775457240000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 6330.6, "quote_volume": 125.915634, "trades": 5, "taker_buy_quote": 125.915634}, {"ts": 1775457300000, "open": 0.01986, "high": 0.01986, "low": 0.01983, "close": 0.01983, "volume": 2108.2, "quote_volume": 41.815197, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775457360000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 6331.9, "quote_volume": 125.624896, "trades": 3, "taker_buy_quote": 125.624896}, {"ts": 1775457420000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 7490.0, "quote_volume": 148.6016, "trades": 1, "taker_buy_quote": 148.6016}, {"ts": 1775457480000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 388.1, "quote_volume": 7.699904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775457540000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457600000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 17987.8, "quote_volume": 356.995924, "trades": 8, "taker_buy_quote": 248.595074}, {"ts": 1775457660000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457720000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 13713.6, "quote_volume": 272.20411, "trades": 3, "taker_buy_quote": 160.51901}, {"ts": 1775457780000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 5926.4, "quote_volume": 117.520512, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775457840000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 16217.4, "quote_volume": 321.428868, "trades": 6, "taker_buy_quote": 141.146148}, {"ts": 1775457900000, "open": 0.01979, "high": 0.0198, "low": 0.01978, "close": 0.01978, "volume": 36835.8, "quote_volume": 729.05708, "trades": 9, "taker_buy_quote": 480.739206}, {"ts": 1775457960000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458020000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458080000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 18287.9, "quote_volume": 361.983893, "trades": 5, "taker_buy_quote": 271.854293}, {"ts": 1775458140000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 17307.2, "quote_volume": 342.68256, "trades": 4, "taker_buy_quote": 174.30336}, {"ts": 1775458200000, "open": 0.01979, "high": 0.01982, "low": 0.01979, "close": 0.01982, "volume": 48300.3, "quote_volume": 956.752396, "trades": 13, "taker_buy_quote": 956.752396}, {"ts": 1775458260000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 771.9, "quote_volume": 15.291339, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775458320000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 9198.2, "quote_volume": 182.216342, "trades": 3, "taker_buy_quote": 182.216342}, {"ts": 1775458380000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 7393.4, "quote_volume": 146.463254, "trades": 4, "taker_buy_quote": 146.463254}, {"ts": 1775458440000, "open": 0.01981, "high": 0.01983, "low": 0.01981, "close": 0.01982, "volume": 20153.2, "quote_volume": 399.37083, "trades": 10, "taker_buy_quote": 330.617232}, {"ts": 1775458500000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458560000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 2764.9, "quote_volume": 54.772669, "trades": 2, "taker_buy_quote": 54.772669}, {"ts": 1775458620000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 3767.9, "quote_volume": 74.642099, "trades": 3, "taker_buy_quote": 74.642099}, {"ts": 1775458680000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 3338.0, "quote_volume": 66.12578, "trades": 2, "taker_buy_quote": 66.12578}, {"ts": 1775458740000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 2981.3, "quote_volume": 59.059553, "trades": 3, "taker_buy_quote": 59.059553}, {"ts": 1775458800000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 2759.5, "quote_volume": 54.665695, "trades": 2, "taker_buy_quote": 54.665695}, {"ts": 1775458860000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 12335.5, "quote_volume": 244.378603, "trades": 4, "taker_buy_quote": 244.378603}, {"ts": 1775458920000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 2181.8, "quote_volume": 43.243276, "trades": 2, "taker_buy_quote": 43.243276}, {"ts": 1775458980000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 5151.9, "quote_volume": 102.136944, "trades": 4, "taker_buy_quote": 102.136944}, {"ts": 1775459040000, "open": 0.01983, "high": 0.01983, "low": 0.01981, "close": 0.01982, "volume": 5932.8, "quote_volume": 117.562337, "trades": 5, "taker_buy_quote": 52.125945}, {"ts": 1775459100000, "open": 0.01981, "high": 0.01983, "low": 0.01981, "close": 0.01983, "volume": 31723.5, "quote_volume": 628.796481, "trades": 11, "taker_buy_quote": 294.277731}, {"ts": 1775459160000, "open": 0.01984, "high": 0.01987, "low": 0.01984, "close": 0.01987, "volume": 17299.0, "quote_volume": 343.481267, "trades": 7, "taker_buy_quote": 343.481267}, {"ts": 1775459220000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 19150.5, "quote_volume": 380.475065, "trades": 5, "taker_buy_quote": 200.180315}, {"ts": 1775459280000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 3436.5, "quote_volume": 68.31762, "trades": 2, "taker_buy_quote": 68.31762}, {"ts": 1775459340000, "open": 0.01988, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 25703.2, "quote_volume": 511.252076, "trades": 9, "taker_buy_quote": 337.847078}, {"ts": 1775459400000, "open": 0.0199, "high": 0.01991, "low": 0.0199, "close": 0.01991, "volume": 3704.6, "quote_volume": 73.73858, "trades": 3, "taker_buy_quote": 73.73858}, {"ts": 1775459460000, "open": 0.01991, "high": 0.01991, "low": 0.01986, "close": 0.01986, "volume": 7493.6, "quote_volume": 149.010954, "trades": 6, "taker_buy_quote": 34.778788}, {"ts": 1775459520000, "open": 0.01985, "high": 0.01987, "low": 0.01985, "close": 0.01987, "volume": 12374.5, "quote_volume": 245.692069, "trades": 5, "taker_buy_quote": 245.692069}, {"ts": 1775459580000, "open": 0.01985, "high": 0.01988, "low": 0.01985, "close": 0.01988, "volume": 3706.2, "quote_volume": 73.649868, "trades": 3, "taker_buy_quote": 67.698838}, {"ts": 1775459640000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 2798.0, "quote_volume": 55.62424, "trades": 2, "taker_buy_quote": 55.62424}, {"ts": 1775459700000, "open": 0.01988, "high": 0.0199, "low": 0.01988, "close": 0.0199, "volume": 11578.8, "quote_volume": 230.217578, "trades": 4, "taker_buy_quote": 230.217578}, {"ts": 1775459760000, "open": 0.0199, "high": 0.0199, "low": 0.01987, "close": 0.01987, "volume": 4128.8, "quote_volume": 82.07474, "trades": 3, "taker_buy_quote": 82.07474}, {"ts": 1775459820000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 9193.1, "quote_volume": 182.666897, "trades": 2, "taker_buy_quote": 182.666897}, {"ts": 1775459880000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 5625.0, "quote_volume": 111.825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775459940000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460000000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 15061.1, "quote_volume": 298.962835, "trades": 4, "taker_buy_quote": 298.962835}, {"ts": 1775460060000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460120000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 29185.4, "quote_volume": 579.899605, "trades": 4, "taker_buy_quote": 168.056102}, {"ts": 1775460180000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 32649.8, "quote_volume": 648.712089, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775460240000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 9962.2, "quote_volume": 197.948914, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775460300000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460360000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460420000, "open": 0.01986, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 128884.6, "quote_volume": 2559.608156, "trades": 7, "taker_buy_quote": 39.68}, {"ts": 1775460480000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460540000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460600000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460660000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1376.5, "quote_volume": 27.2547, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775460720000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 6330.9, "quote_volume": 125.35182, "trades": 4, "taker_buy_quote": 125.35182}, {"ts": 1775460780000, "open": 0.0198, "high": 0.01981, "low": 0.0198, "close": 0.01981, "volume": 14255.3, "quote_volume": 282.314415, "trades": 3, "taker_buy_quote": 282.314415}, {"ts": 1775460840000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 1430.0, "quote_volume": 28.314, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775460900000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 7778.8, "quote_volume": 153.942452, "trades": 2, "taker_buy_quote": 153.942452}, {"ts": 1775460960000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461020000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 4295.6, "quote_volume": 84.966968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461080000, "open": 0.01978, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 14457.9, "quote_volume": 286.058865, "trades": 4, "taker_buy_quote": 286.058865}, {"ts": 1775461140000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 8866.1, "quote_volume": 175.54641, "trades": 4, "taker_buy_quote": 135.55041}, {"ts": 1775461200000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 355.6, "quote_volume": 7.04088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461260000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461320000, "open": 0.0198, "high": 0.01981, "low": 0.01978, "close": 0.01978, "volume": 12431.4, "quote_volume": 246.106563, "trades": 3, "taker_buy_quote": 246.106563}, {"ts": 1775461380000, "open": 0.0198, "high": 0.01982, "low": 0.0198, "close": 0.01981, "volume": 28499.2, "quote_volume": 564.42092, "trades": 8, "taker_buy_quote": 534.19086}, {"ts": 1775461440000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461500000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 528.9, "quote_volume": 10.482798, "trades": 1, "taker_buy_quote": 10.482798}, {"ts": 1775461560000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461620000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 13102.7, "quote_volume": 259.826541, "trades": 3, "taker_buy_quote": 259.826541}, {"ts": 1775461680000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 5544.0, "quote_volume": 110.0484, "trades": 2, "taker_buy_quote": 110.0484}, {"ts": 1775461740000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 4218.4, "quote_volume": 83.777424, "trades": 3, "taker_buy_quote": 83.777424}, {"ts": 1775461800000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 9338.0, "quote_volume": 185.54606, "trades": 1, "taker_buy_quote": 185.54606}, {"ts": 1775461860000, "open": 0.01989, "high": 0.01991, "low": 0.01988, "close": 0.01988, "volume": 61832.6, "quote_volume": 1230.316683, "trades": 17, "taker_buy_quote": 464.658806}, {"ts": 1775461920000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 6101.5, "quote_volume": 121.29782, "trades": 3, "taker_buy_quote": 121.29782}, {"ts": 1775461980000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 6412.9, "quote_volume": 127.424323, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462040000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 629.6, "quote_volume": 12.510152, "trades": 1, "taker_buy_quote": 12.510152}, {"ts": 1775462100000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462160000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462220000, "open": 0.01986, "high": 0.01986, "low": 0.01983, "close": 0.01983, "volume": 37534.0, "quote_volume": 744.554251, "trades": 12, "taker_buy_quote": 28.356108}, {"ts": 1775462280000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462340000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462400000, "open": 0.01984, "high": 0.01988, "low": 0.01984, "close": 0.01988, "volume": 64900.9, "quote_volume": 1289.474632, "trades": 14, "taker_buy_quote": 954.055882}, {"ts": 1775462460000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 8841.9, "quote_volume": 175.688553, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775462520000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462580000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462640000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462700000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 17429.2, "quote_volume": 346.374454, "trades": 6, "taker_buy_quote": 122.780704}, {"ts": 1775462760000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 5984.2, "quote_volume": 118.846212, "trades": 1, "taker_buy_quote": 118.846212}, {"ts": 1775462820000, "open": 0.01983, "high": 0.01985, "low": 0.01983, "close": 0.01985, "volume": 984.7, "quote_volume": 19.538671, "trades": 2, "taker_buy_quote": 11.979475}, {"ts": 1775462880000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462940000, "open": 0.01984, "high": 0.01985, "low": 0.01983, "close": 0.01985, "volume": 32318.3, "quote_volume": 641.090129, "trades": 34, "taker_buy_quote": 381.76262}, {"ts": 1775463000000, "open": 0.01985, "high": 0.01989, "low": 0.01985, "close": 0.01988, "volume": 60620.8, "quote_volume": 1204.850084, "trades": 26, "taker_buy_quote": 749.331692}, {"ts": 1775463060000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 6268.1, "quote_volume": 124.569807, "trades": 5, "taker_buy_quote": 45.04808}, {"ts": 1775463120000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 23354.8, "quote_volume": 464.009524, "trades": 7, "taker_buy_quote": 364.010452}, {"ts": 1775463180000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 8444.5, "quote_volume": 167.70777, "trades": 2, "taker_buy_quote": 167.70777}, {"ts": 1775463240000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 6016.8, "quote_volume": 119.493648, "trades": 15, "taker_buy_quote": 119.493648}, {"ts": 1775463300000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 42145.4, "quote_volume": 836.490927, "trades": 13, "taker_buy_quote": 749.858885}, {"ts": 1775463360000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463420000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 11134.7, "quote_volume": 221.135142, "trades": 3, "taker_buy_quote": 221.135142}, {"ts": 1775463480000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 15803.1, "quote_volume": 314.007597, "trades": 4, "taker_buy_quote": 314.007597}, {"ts": 1775463540000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 9892.8, "quote_volume": 196.569936, "trades": 5, "taker_buy_quote": 173.60419}, {"ts": 1775463600000, "open": 0.01986, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 19847.4, "quote_volume": 394.059266, "trades": 7, "taker_buy_quote": 42.89585}, {"ts": 1775463660000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 1800.0, "quote_volume": 35.748, "trades": 1, "taker_buy_quote": 35.748}, {"ts": 1775463720000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 13644.2, "quote_volume": 270.697716, "trades": 4, "taker_buy_quote": 264.32832}, {"ts": 1775463780000, "open": 0.01985, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 19201.4, "quote_volume": 381.123998, "trades": 4, "taker_buy_quote": 170.656612}, {"ts": 1775463840000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463900000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 22783.1, "quote_volume": 452.462047, "trades": 7, "taker_buy_quote": 241.94445}, {"ts": 1775463960000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464020000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 15546.6, "quote_volume": 308.60001, "trades": 6, "taker_buy_quote": 308.60001}, {"ts": 1775464080000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 0.3, "quote_volume": 0.005955, "trades": 1, "taker_buy_quote": 0.005955}, {"ts": 1775464140000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 58833.3, "quote_volume": 1168.429338, "trades": 16, "taker_buy_quote": 945.004338}, {"ts": 1775464200000, "open": 0.01987, "high": 0.01991, "low": 0.01987, "close": 0.01989, "volume": 107332.3, "quote_volume": 2134.39175, "trades": 48, "taker_buy_quote": 1800.26638}, {"ts": 1775464260000, "open": 0.0199, "high": 0.01992, "low": 0.0199, "close": 0.01992, "volume": 18446.9, "quote_volume": 367.183266, "trades": 7, "taker_buy_quote": 367.183266}, {"ts": 1775464320000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 12321.3, "quote_volume": 245.222301, "trades": 5, "taker_buy_quote": 188.61618}, {"ts": 1775464380000, "open": 0.01991, "high": 0.01992, "low": 0.01991, "close": 0.01992, "volume": 8829.0, "quote_volume": 175.802158, "trades": 2, "taker_buy_quote": 175.802158}, {"ts": 1775464440000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 11499.1, "quote_volume": 229.031848, "trades": 7, "taker_buy_quote": 168.855864}, {"ts": 1775464500000, "open": 0.0199, "high": 0.0199, "low": 0.01989, "close": 0.01989, "volume": 38380.8, "quote_volume": 763.482353, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775464560000, "open": 0.01988, "high": 0.01989, "low": 0.01984, "close": 0.01986, "volume": 161481.0, "quote_volume": 3207.983375, "trades": 101, "taker_buy_quote": 2283.652902}, {"ts": 1775464620000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 8607.3, "quote_volume": 170.7831, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775464680000, "open": 0.01985, "high": 0.01987, "low": 0.01984, "close": 0.01984, "volume": 38607.6, "quote_volume": 766.417464, "trades": 15, "taker_buy_quote": 265.888383}, {"ts": 1775464740000, "open": 0.01984, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 17706.9, "quote_volume": 351.493356, "trades": 4, "taker_buy_quote": 351.493356}, {"ts": 1775464800000, "open": 0.01987, "high": 0.0199, "low": 0.01987, "close": 0.0199, "volume": 19243.9, "quote_volume": 382.57869, "trades": 4, "taker_buy_quote": 382.57869}, {"ts": 1775464860000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 9047.3, "quote_volume": 179.950797, "trades": 4, "taker_buy_quote": 68.069547}, {"ts": 1775464920000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 257.0, "quote_volume": 5.11173, "trades": 1, "taker_buy_quote": 5.11173}, {"ts": 1775464980000, "open": 0.01989, "high": 0.01993, "low": 0.01988, "close": 0.0199, "volume": 202225.3, "quote_volume": 4021.422161, "trades": 47, "taker_buy_quote": 3715.451729}, {"ts": 1775465040000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 3424.4, "quote_volume": 68.111316, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775465100000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465160000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 3443.0, "quote_volume": 68.48127, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465220000, "open": 0.0199, "high": 0.01993, "low": 0.01989, "close": 0.01989, "volume": 29001.2, "quote_volume": 577.391931, "trades": 22, "taker_buy_quote": 387.537139}, {"ts": 1775465280000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465340000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 9598.8, "quote_volume": 190.920132, "trades": 2, "taker_buy_quote": 190.920132}, {"ts": 1775465400000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465460000, "open": 0.0199, "high": 0.01995, "low": 0.0199, "close": 0.01991, "volume": 69305.3, "quote_volume": 1380.419886, "trades": 23, "taker_buy_quote": 1296.692363}, {"ts": 1775465520000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 841.0, "quote_volume": 16.72749, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465580000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465640000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 7764.4, "quote_volume": 154.356272, "trades": 1, "taker_buy_quote": 154.356272}, {"ts": 1775465700000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1650.2, "quote_volume": 32.83898, "trades": 1, "taker_buy_quote": 32.83898}, {"ts": 1775465760000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465820000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465880000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465940000, "open": 0.0199, "high": 0.01997, "low": 0.0199, "close": 0.01997, "volume": 69482.0, "quote_volume": 1384.271196, "trades": 9, "taker_buy_quote": 1328.189946}, {"ts": 1775466000000, "open": 0.01998, "high": 0.01998, "low": 0.01993, "close": 0.01993, "volume": 34879.2, "quote_volume": 695.447181, "trades": 9, "taker_buy_quote": 228.684865}, {"ts": 1775466060000, "open": 0.01993, "high": 0.01993, "low": 0.0199, "close": 0.0199, "volume": 41479.6, "quote_volume": 826.16135, "trades": 11, "taker_buy_quote": 204.311207}, {"ts": 1775466120000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 9864.2, "quote_volume": 196.274994, "trades": 2, "taker_buy_quote": 151.35144}, {"ts": 1775466180000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 1320.4, "quote_volume": 26.302368, "trades": 1, "taker_buy_quote": 26.302368}, {"ts": 1775466240000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 5999.7, "quote_volume": 119.43931, "trades": 3, "taker_buy_quote": 7.41673}, {"ts": 1775466300000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466360000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 8823.6, "quote_volume": 175.413168, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775466420000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 8533.1, "quote_volume": 169.638028, "trades": 3, "taker_buy_quote": 130.410812}, {"ts": 1775466480000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466540000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466600000, "open": 0.0199, "high": 0.01994, "low": 0.0199, "close": 0.01994, "volume": 42293.0, "quote_volume": 842.664457, "trades": 9, "taker_buy_quote": 713.804291}, {"ts": 1775466660000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 4221.0, "quote_volume": 84.08232, "trades": 1, "taker_buy_quote": 84.08232}, {"ts": 1775466720000, "open": 0.01992, "high": 0.01992, "low": 0.0199, "close": 0.0199, "volume": 10961.3, "quote_volume": 218.288733, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775466780000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 14458.1, "quote_volume": 287.571609, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775466840000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 15375.4, "quote_volume": 305.544044, "trades": 5, "taker_buy_quote": 58.355752}, {"ts": 1775466900000, "open": 0.01986, "high": 0.01986, "low": 0.01984, "close": 0.01984, "volume": 67343.8, "quote_volume": 1336.48854, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775466960000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 44725.8, "quote_volume": 887.201729, "trades": 10, "taker_buy_quote": 464.240128}, {"ts": 1775467020000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467080000, "open": 0.01985, "high": 0.01987, "low": 0.01985, "close": 0.01987, "volume": 31691.5, "quote_volume": 629.497958, "trades": 9, "taker_buy_quote": 104.518187}, {"ts": 1775467140000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 5120.1, "quote_volume": 101.715293, "trades": 4, "taker_buy_quote": 59.822609}, {"ts": 1775467200000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 6732.8, "quote_volume": 133.713408, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775467260000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 6605.3, "quote_volume": 131.247311, "trades": 3, "taker_buy_quote": 89.33552}, {"ts": 1775467320000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 18672.5, "quote_volume": 371.009909, "trades": 8, "taker_buy_quote": 232.296196}, {"ts": 1775467380000, "open": 0.01989, "high": 0.02005, "low": 0.01989, "close": 0.01994, "volume": 292338.7, "quote_volume": 5841.077256, "trades": 65, "taker_buy_quote": 5179.346158}, {"ts": 1775467440000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 11022.2, "quote_volume": 219.914659, "trades": 6, "taker_buy_quote": 89.6952}, {"ts": 1775467500000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 10842.7, "quote_volume": 216.161251, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775467560000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467620000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 8031.0, "quote_volume": 160.05783, "trades": 6, "taker_buy_quote": 37.94672}, {"ts": 1775467680000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 2929.7, "quote_volume": 58.418218, "trades": 4, "taker_buy_quote": 58.418218}, {"ts": 1775467740000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 8022.4, "quote_volume": 160.04688, "trades": 10, "taker_buy_quote": 92.6877}, {"ts": 1775467800000, "open": 0.01994, "high": 0.01994, "low": 0.01993, "close": 0.01993, "volume": 9665.1, "quote_volume": 192.701779, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775467860000, "open": 0.01994, "high": 0.02001, "low": 0.01994, "close": 0.01996, "volume": 78169.7, "quote_volume": 1561.495929, "trades": 33, "taker_buy_quote": 1473.349667}, {"ts": 1775467920000, "open": 0.01996, "high": 0.01999, "low": 0.01996, "close": 0.01999, "volume": 21144.9, "quote_volume": 422.282947, "trades": 16, "taker_buy_quote": 270.539043}, {"ts": 1775467980000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 5625.0, "quote_volume": 112.44375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468040000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 7635.8, "quote_volume": 152.67958, "trades": 6, "taker_buy_quote": 152.67958}, {"ts": 1775468100000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 4646.0, "quote_volume": 92.92, "trades": 7, "taker_buy_quote": 92.92}, {"ts": 1775468160000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468220000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01998, "volume": 31324.0, "quote_volume": 625.832499, "trades": 21, "taker_buy_quote": 134.821044}, {"ts": 1775468280000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2878.0, "quote_volume": 57.50244, "trades": 4, "taker_buy_quote": 57.50244}, {"ts": 1775468340000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468400000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 18809.9, "quote_volume": 376.020659, "trades": 17, "taker_buy_quote": 244.2778}, {"ts": 1775468460000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 5232.0, "quote_volume": 104.58768, "trades": 7, "taker_buy_quote": 104.58768}, {"ts": 1775468520000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 19076.4, "quote_volume": 381.528, "trades": 11, "taker_buy_quote": 191.758}, {"ts": 1775468580000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 4744.2, "quote_volume": 94.884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468640000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468700000, "open": 0.01998, "high": 0.01998, "low": 0.01996, "close": 0.01996, "volume": 45880.6, "quote_volume": 916.069307, "trades": 13, "taker_buy_quote": 533.361926}, {"ts": 1775468760000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468820000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468880000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468940000, "open": 0.01995, "high": 0.01998, "low": 0.01995, "close": 0.01997, "volume": 45565.5, "quote_volume": 909.796689, "trades": 18, "taker_buy_quote": 224.49585}, {"ts": 1775469000000, "open": 0.01997, "high": 0.02, "low": 0.01997, "close": 0.01999, "volume": 10716.0, "quote_volume": 214.22005, "trades": 8, "taker_buy_quote": 101.7763}, {"ts": 1775469060000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 44690.1, "quote_volume": 892.373394, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775469120000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469180000, "open": 0.01996, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 22391.8, "quote_volume": 447.046656, "trades": 9, "taker_buy_quote": 83.45276}, {"ts": 1775469240000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 13485.5, "quote_volume": 268.90589, "trades": 10, "taker_buy_quote": 93.38404}, {"ts": 1775469300000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 3642.0, "quote_volume": 72.69432, "trades": 5, "taker_buy_quote": 72.69432}, {"ts": 1775469360000, "open": 0.01999, "high": 0.01999, "low": 0.01997, "close": 0.01997, "volume": 28492.6, "quote_volume": 569.214146, "trades": 9, "taker_buy_quote": 20.06996}, {"ts": 1775469420000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 1510.0, "quote_volume": 30.1396, "trades": 4, "taker_buy_quote": 30.1396}, {"ts": 1775469480000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 506.0, "quote_volume": 10.10988, "trades": 1, "taker_buy_quote": 10.10988}, {"ts": 1775469540000, "open": 0.01998, "high": 0.01998, "low": 0.01997, "close": 0.01997, "volume": 31050.8, "quote_volume": 620.207953, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775469600000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 4879.3, "quote_volume": 97.439621, "trades": 4, "taker_buy_quote": 97.439621}, {"ts": 1775469660000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 2354.3, "quote_volume": 47.062457, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775469720000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2671.0, "quote_volume": 53.36658, "trades": 3, "taker_buy_quote": 53.36658}, {"ts": 1775469780000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 45268.8, "quote_volume": 904.923312, "trades": 5, "taker_buy_quote": 504.441653}, {"ts": 1775469840000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 5625.0, "quote_volume": 112.44375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775469900000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.02, "volume": 246975.8, "quote_volume": 4937.470725, "trades": 13, "taker_buy_quote": 4385.878475}, {"ts": 1775469960000, "open": 0.02, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 20226.2, "quote_volume": 404.491025, "trades": 5, "taker_buy_quote": 37.570462}, {"ts": 1775470020000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 14400.3, "quote_volume": 288.150003, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775470080000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 392.1, "quote_volume": 7.838079, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775470140000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 8550.7, "quote_volume": 170.896459, "trades": 6, "taker_buy_quote": 106.892527}, {"ts": 1775470200000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 11691.3, "quote_volume": 233.475261, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775470260000, "open": 0.01996, "high": 0.01996, "low": 0.0199, "close": 0.01992, "volume": 291714.2, "quote_volume": 5811.673288, "trades": 47, "taker_buy_quote": 139.51827}, {"ts": 1775470320000, "open": 0.01995, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 25368.2, "quote_volume": 505.881199, "trades": 7, "taker_buy_quote": 81.894731}, {"ts": 1775470380000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 2953.3, "quote_volume": 58.923949, "trades": 3, "taker_buy_quote": 58.923949}, {"ts": 1775470440000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470500000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470560000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 929.0, "quote_volume": 18.52426, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775470620000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 6090.0, "quote_volume": 121.4346, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775470680000, "open": 0.01993, "high": 0.02, "low": 0.01993, "close": 0.02, "volume": 162276.9, "quote_volume": 3237.2561, "trades": 17, "taker_buy_quote": 3129.800487}, {"ts": 1775470740000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 2592.5, "quote_volume": 51.875925, "trades": 2, "taker_buy_quote": 51.875925}, {"ts": 1775470800000, "open": 0.02001, "high": 0.02002, "low": 0.01999, "close": 0.02001, "volume": 66835.6, "quote_volume": 1337.249696, "trades": 16, "taker_buy_quote": 518.695376}, {"ts": 1775470860000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470920000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470980000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 56672.2, "quote_volume": 1133.064176, "trades": 11, "taker_buy_quote": 191.271364}, {"ts": 1775471040000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 8330.8, "quote_volume": 166.532692, "trades": 2, "taker_buy_quote": 166.532692}, {"ts": 1775471100000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471160000, "open": 0.01997, "high": 0.01997, "low": 0.01995, "close": 0.01995, "volume": 17264.7, "quote_volume": 344.725851, "trades": 5, "taker_buy_quote": 30.00081}, {"ts": 1775471220000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471280000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 500.5, "quote_volume": 9.99999, "trades": 1, "taker_buy_quote": 9.99999}, {"ts": 1775471340000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471400000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 2872.5, "quote_volume": 57.306375, "trades": 2, "taker_buy_quote": 44.199225}, {"ts": 1775471460000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471520000, "open": 0.01994, "high": 0.01994, "low": 0.01992, "close": 0.01993, "volume": 19495.9, "quote_volume": 388.47549, "trades": 5, "taker_buy_quote": 118.007946}, {"ts": 1775471580000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 8105.5, "quote_volume": 161.542615, "trades": 2, "taker_buy_quote": 161.542615}, {"ts": 1775471640000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471700000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471760000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 41026.3, "quote_volume": 818.202061, "trades": 10, "taker_buy_quote": 264.09533}, {"ts": 1775471820000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 8812.4, "quote_volume": 175.631132, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775471880000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471940000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 2005.3, "quote_volume": 39.965629, "trades": 2, "taker_buy_quote": 39.965629}, {"ts": 1775472000000, "open": 0.01992, "high": 0.01992, "low": 0.01989, "close": 0.01989, "volume": 28380.5, "quote_volume": 564.892646, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775472060000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 5625.0, "quote_volume": 111.88125, "trades": 1, "taker_buy_quote": 111.88125}, {"ts": 1775472120000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472180000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 11370.3, "quote_volume": 226.26897, "trades": 2, "taker_buy_quote": 226.26897}, {"ts": 1775472240000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472300000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472360000, "open": 0.01989, "high": 0.01989, "low": 0.01984, "close": 0.01985, "volume": 166755.9, "quote_volume": 3312.092902, "trades": 23, "taker_buy_quote": 323.211005}, {"ts": 1775472420000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 24734.8, "quote_volume": 490.640806, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775472480000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 13546.5, "quote_volume": 268.76256, "trades": 3, "taker_buy_quote": 268.76256}, {"ts": 1775472540000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 364.1, "quote_volume": 7.220103, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775472600000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 2372.4, "quote_volume": 47.044692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775472660000, "open": 0.01983, "high": 0.01983, "low": 0.01981, "close": 0.01981, "volume": 17210.4, "quote_volume": 341.107334, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775472720000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 11498.8, "quote_volume": 227.798496, "trades": 8, "taker_buy_quote": 29.195322}, {"ts": 1775472780000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472840000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 3778.4, "quote_volume": 74.850104, "trades": 3, "taker_buy_quote": 74.850104}, {"ts": 1775472900000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 14531.9, "quote_volume": 287.876939, "trades": 6, "taker_buy_quote": 287.876939}, {"ts": 1775472960000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 8523.1, "quote_volume": 168.937887, "trades": 2, "taker_buy_quote": 168.937887}, {"ts": 1775473020000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1570.2, "quote_volume": 31.152768, "trades": 2, "taker_buy_quote": 31.152768}, {"ts": 1775473080000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 2230.9, "quote_volume": 44.261056, "trades": 1, "taker_buy_quote": 44.261056}, {"ts": 1775473140000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473200000, "open": 0.01984, "high": 0.01987, "low": 0.01981, "close": 0.01981, "volume": 298711.2, "quote_volume": 5925.295681, "trades": 70, "taker_buy_quote": 1863.360491}, {"ts": 1775473260000, "open": 0.01985, "high": 0.01986, "low": 0.0198, "close": 0.01986, "volume": 636492.5, "quote_volume": 12622.250846, "trades": 116, "taker_buy_quote": 6566.1067}, {"ts": 1775473320000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 7907.1, "quote_volume": 156.955935, "trades": 4, "taker_buy_quote": 89.325}, {"ts": 1775473380000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01985, "volume": 22318.4, "quote_volume": 443.094398, "trades": 9, "taker_buy_quote": 270.871828}, {"ts": 1775473440000, "open": 0.01986, "high": 0.01988, "low": 0.01985, "close": 0.01986, "volume": 129183.8, "quote_volume": 2566.002472, "trades": 22, "taker_buy_quote": 2142.325147}, {"ts": 1775473500000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 34036.6, "quote_volume": 675.48076, "trades": 9, "taker_buy_quote": 603.780575}, {"ts": 1775473560000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 16797.9, "quote_volume": 333.270336, "trades": 7, "taker_buy_quote": 267.42336}, {"ts": 1775473620000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 42413.5, "quote_volume": 841.752107, "trades": 10, "taker_buy_quote": 841.752107}, {"ts": 1775473680000, "open": 0.01985, "high": 0.01986, "low": 0.01985, "close": 0.01986, "volume": 32409.3, "quote_volume": 643.422637, "trades": 13, "taker_buy_quote": 636.475137}, {"ts": 1775473740000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 20348.3, "quote_volume": 403.913755, "trades": 7, "taker_buy_quote": 403.913755}, {"ts": 1775473800000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 6872.2, "quote_volume": 136.344448, "trades": 3, "taker_buy_quote": 136.344448}, {"ts": 1775473860000, "open": 0.01983, "high": 0.01984, "low": 0.01983, "close": 0.01984, "volume": 20591.8, "quote_volume": 408.396496, "trades": 7, "taker_buy_quote": 232.770118}, {"ts": 1775473920000, "open": 0.01984, "high": 0.01984, "low": 0.01983, "close": 0.01983, "volume": 12531.5, "quote_volume": 248.52371, "trades": 4, "taker_buy_quote": 136.97996}, {"ts": 1775473980000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 2917.9, "quote_volume": 57.861957, "trades": 2, "taker_buy_quote": 57.861957}, {"ts": 1775474040000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474100000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474160000, "open": 0.01983, "high": 0.01983, "low": 0.01982, "close": 0.01982, "volume": 9677.6, "quote_volume": 191.813814, "trades": 4, "taker_buy_quote": 102.703094}, {"ts": 1775474220000, "open": 0.01981, "high": 0.01981, "low": 0.01975, "close": 0.01979, "volume": 194177.5, "quote_volume": 3839.391612, "trades": 31, "taker_buy_quote": 375.13116}, {"ts": 1775474280000, "open": 0.0198, "high": 0.01983, "low": 0.0198, "close": 0.01982, "volume": 53162.2, "quote_volume": 1053.499136, "trades": 16, "taker_buy_quote": 997.755386}, {"ts": 1775474340000, "open": 0.01981, "high": 0.01988, "low": 0.01981, "close": 0.01983, "volume": 190103.4, "quote_volume": 3773.36406, "trades": 31, "taker_buy_quote": 3742.21113}, {"ts": 1775474400000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1170.3, "quote_volume": 23.218752, "trades": 1, "taker_buy_quote": 23.218752}, {"ts": 1775474460000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474520000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 15545.0, "quote_volume": 308.25735, "trades": 3, "taker_buy_quote": 308.25735}, {"ts": 1775474580000, "open": 0.01982, "high": 0.01982, "low": 0.0198, "close": 0.0198, "volume": 4511.4, "quote_volume": 89.407336, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775474640000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 516.0, "quote_volume": 10.21164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775474700000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 3215.0, "quote_volume": 63.63366, "trades": 2, "taker_buy_quote": 17.4438}, {"ts": 1775474760000, "open": 0.01979, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 136368.3, "quote_volume": 2698.85486, "trades": 24, "taker_buy_quote": 2054.26283}, {"ts": 1775474820000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 946.9, "quote_volume": 18.74862, "trades": 1, "taker_buy_quote": 18.74862}, {"ts": 1775474880000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 19509.5, "quote_volume": 386.2881, "trades": 8, "taker_buy_quote": 125.70228}, {"ts": 1775474940000, "open": 0.0198, "high": 0.0198, "low": 0.01976, "close": 0.0198, "volume": 92712.9, "quote_volume": 1834.146618, "trades": 19, "taker_buy_quote": 696.941715}, {"ts": 1775475000000, "open": 0.01979, "high": 0.01979, "low": 0.01975, "close": 0.01979, "volume": 103065.9, "quote_volume": 2038.193849, "trades": 23, "taker_buy_quote": 855.33676}, {"ts": 1775475060000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 5094.4, "quote_volume": 100.818176, "trades": 4, "taker_buy_quote": 100.818176}, {"ts": 1775475120000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 7985.9, "quote_volume": 158.040961, "trades": 3, "taker_buy_quote": 158.040961}, {"ts": 1775475180000, "open": 0.01979, "high": 0.01982, "low": 0.01979, "close": 0.0198, "volume": 96859.6, "quote_volume": 1917.878416, "trades": 13, "taker_buy_quote": 1499.999854}, {"ts": 1775475240000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 41952.4, "quote_volume": 830.253366, "trades": 7, "taker_buy_quote": 89.055}, {"ts": 1775475300000, "open": 0.01979, "high": 0.01979, "low": 0.01977, "close": 0.01978, "volume": 51425.2, "quote_volume": 1017.204983, "trades": 13, "taker_buy_quote": 263.703169}, {"ts": 1775475360000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 7230.7, "quote_volume": 143.081779, "trades": 3, "taker_buy_quote": 115.836807}, {"ts": 1775475420000, "open": 0.01979, "high": 0.01979, "low": 0.01976, "close": 0.01978, "volume": 24639.5, "quote_volume": 487.148092, "trades": 15, "taker_buy_quote": 216.066553}, {"ts": 1775475480000, "open": 0.01978, "high": 0.0198, "low": 0.01978, "close": 0.0198, "volume": 4332.8, "quote_volume": 85.767916, "trades": 3, "taker_buy_quote": 49.99896}, {"ts": 1775475540000, "open": 0.01979, "high": 0.01979, "low": 0.01976, "close": 0.01976, "volume": 4976.0, "quote_volume": 98.368008, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775475600000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 5537.7, "quote_volume": 109.389162, "trades": 7, "taker_buy_quote": 38.703912}, {"ts": 1775475660000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 4784.7, "quote_volume": 94.558624, "trades": 2, "taker_buy_quote": 94.558624}, {"ts": 1775475720000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 1138.0, "quote_volume": 22.486327, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775475780000, "open": 0.01975, "high": 0.01975, "low": 0.01971, "close": 0.01971, "volume": 21172.9, "quote_volume": 417.810188, "trades": 9, "taker_buy_quote": 47.993985}, {"ts": 1775475840000, "open": 0.01972, "high": 0.01972, "low": 0.01969, "close": 0.01969, "volume": 36317.1, "quote_volume": 715.668993, "trades": 16, "taker_buy_quote": 21.141812}, {"ts": 1775475900000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475960000, "open": 0.01974, "high": 0.01974, "low": 0.01972, "close": 0.01972, "volume": 13231.2, "quote_volume": 260.945447, "trades": 4, "taker_buy_quote": 239.260204}, {"ts": 1775476020000, "open": 0.01974, "high": 0.01977, "low": 0.01974, "close": 0.01977, "volume": 17747.8, "quote_volume": 350.404065, "trades": 13, "taker_buy_quote": 239.366565}, {"ts": 1775476080000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 772.7, "quote_volume": 15.268552, "trades": 1, "taker_buy_quote": 15.268552}, {"ts": 1775476140000, "open": 0.01976, "high": 0.01976, "low": 0.01974, "close": 0.01974, "volume": 2854.8, "quote_volume": 56.368662, "trades": 2, "taker_buy_quote": 14.73108}, {"ts": 1775476200000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 2918.2, "quote_volume": 57.659719, "trades": 5, "taker_buy_quote": 49.931544}, {"ts": 1775476260000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 7676.8, "quote_volume": 151.693568, "trades": 4, "taker_buy_quote": 40.543568}, {"ts": 1775476320000, "open": 0.01976, "high": 0.01976, "low": 0.01974, "close": 0.01974, "volume": 13070.7, "quote_volume": 258.092006, "trades": 4, "taker_buy_quote": 16.145896}, {"ts": 1775476380000, "open": 0.01975, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 12892.7, "quote_volume": 254.571755, "trades": 6, "taker_buy_quote": 26.873825}, {"ts": 1775476440000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 954.3, "quote_volume": 18.856968, "trades": 1, "taker_buy_quote": 18.856968}, {"ts": 1775476500000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01978, "volume": 16345.0, "quote_volume": 323.219658, "trades": 6, "taker_buy_quote": 132.422644}, {"ts": 1775476560000, "open": 0.01978, "high": 0.01982, "low": 0.01977, "close": 0.01977, "volume": 423908.9, "quote_volume": 8396.571913, "trades": 44, "taker_buy_quote": 3283.134566}, {"ts": 1775476620000, "open": 0.01978, "high": 0.01981, "low": 0.01978, "close": 0.0198, "volume": 49181.1, "quote_volume": 973.351471, "trades": 18, "taker_buy_quote": 861.976471}, {"ts": 1775476680000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 21037.0, "quote_volume": 416.70506, "trades": 15, "taker_buy_quote": 341.64326}, {"ts": 1775476740000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 1408.0, "quote_volume": 27.85728, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775476800000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 379.0, "quote_volume": 7.51178, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775476860000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 5734.6, "quote_volume": 113.430388, "trades": 2, "taker_buy_quote": 55.63125}, {"ts": 1775476920000, "open": 0.01979, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 6981.2, "quote_volume": 138.176956, "trades": 4, "taker_buy_quote": 126.61168}, {"ts": 1775476980000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477040000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 1205.7, "quote_volume": 23.860803, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775477100000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477160000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 908.7, "quote_volume": 18.001347, "trades": 1, "taker_buy_quote": 18.001347}, {"ts": 1775477220000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477280000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477340000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 4496.0, "quote_volume": 89.0208, "trades": 1, "taker_buy_quote": 89.0208}, {"ts": 1775477400000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 10121.0, "quote_volume": 200.3958, "trades": 2, "taker_buy_quote": 200.3958}, {"ts": 1775477460000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477520000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 5625.0, "quote_volume": 111.43125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775477580000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 7066.4, "quote_volume": 139.961893, "trades": 4, "taker_buy_quote": 93.449713}, {"ts": 1775477640000, "open": 0.0198, "high": 0.0198, "low": 0.01978, "close": 0.01978, "volume": 36099.4, "quote_volume": 714.57846, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775477700000, "open": 0.01978, "high": 0.01981, "low": 0.01978, "close": 0.0198, "volume": 82569.5, "quote_volume": 1634.123463, "trades": 12, "taker_buy_quote": 523.277298}, {"ts": 1775477760000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 3943.7, "quote_volume": 78.08526, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775477820000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 21119.3, "quote_volume": 418.373333, "trades": 3, "taker_buy_quote": 306.942083}, {"ts": 1775477880000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 625.7, "quote_volume": 12.38886, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775477940000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478000000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 377.9, "quote_volume": 7.489978, "trades": 1, "taker_buy_quote": 7.489978}, {"ts": 1775478060000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478120000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 2899.8, "quote_volume": 57.474036, "trades": 2, "taker_buy_quote": 57.474036}, {"ts": 1775478180000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 318.7, "quote_volume": 6.319821, "trades": 1, "taker_buy_quote": 6.319821}, {"ts": 1775478240000, "open": 0.01982, "high": 0.01982, "low": 0.01981, "close": 0.01981, "volume": 1268.4, "quote_volume": 25.137164, "trades": 2, "taker_buy_quote": 5.000044}, {"ts": 1775478300000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478360000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478420000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 12766.9, "quote_volume": 252.656951, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775478480000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 46245.1, "quote_volume": 914.707848, "trades": 6, "taker_buy_quote": 26.422124}, {"ts": 1775478540000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 1061.8, "quote_volume": 20.981168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775478600000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 1441.3, "quote_volume": 28.480088, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775478660000, "open": 0.01974, "high": 0.01974, "low": 0.01971, "close": 0.01973, "volume": 69088.5, "quote_volume": 1363.273887, "trades": 15, "taker_buy_quote": 336.50472}, {"ts": 1775478720000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 28205.1, "quote_volume": 556.623401, "trades": 6, "taker_buy_quote": 269.999772}, {"ts": 1775478780000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 15014.5, "quote_volume": 296.08594, "trades": 5, "taker_buy_quote": 83.332776}, {"ts": 1775478840000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478900000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 1266.9, "quote_volume": 24.983268, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775478960000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479020000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479080000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 1015.1, "quote_volume": 19.987319, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775479140000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479200000, "open": 0.01969, "high": 0.01969, "low": 0.01964, "close": 0.01965, "volume": 30843.9, "quote_volume": 606.419989, "trades": 12, "taker_buy_quote": 174.642181}, {"ts": 1775479260000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 985.2, "quote_volume": 19.369032, "trades": 1, "taker_buy_quote": 19.369032}, {"ts": 1775479320000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 14007.2, "quote_volume": 275.521624, "trades": 2, "taker_buy_quote": 275.521624}, {"ts": 1775479380000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479440000, "open": 0.0197, "high": 0.01971, "low": 0.0197, "close": 0.01971, "volume": 34788.4, "quote_volume": 685.605747, "trades": 14, "taker_buy_quote": 645.610807}, {"ts": 1775479500000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479560000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 15627.6, "quote_volume": 308.110077, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775479620000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 1343.6, "quote_volume": 26.495792, "trades": 1, "taker_buy_quote": 26.495792}, {"ts": 1775479680000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479740000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 922.9, "quote_volume": 18.18113, "trades": 1, "taker_buy_quote": 18.18113}, {"ts": 1775479800000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 793.6, "quote_volume": 15.63392, "trades": 1, "taker_buy_quote": 15.63392}, {"ts": 1775479860000, "open": 0.0197, "high": 0.01972, "low": 0.0197, "close": 0.01972, "volume": 15402.3, "quote_volume": 303.716142, "trades": 3, "taker_buy_quote": 303.716142}, {"ts": 1775479920000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 9291.4, "quote_volume": 183.226408, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775479980000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480040000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 5258.6, "quote_volume": 103.59442, "trades": 6, "taker_buy_quote": 103.59442}, {"ts": 1775480100000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 1349.1, "quote_volume": 26.590761, "trades": 1, "taker_buy_quote": 26.590761}, {"ts": 1775480160000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 11603.6, "quote_volume": 228.50043, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775480220000, "open": 0.01969, "high": 0.0197, "low": 0.01966, "close": 0.0197, "volume": 79841.8, "quote_volume": 1570.426589, "trades": 13, "taker_buy_quote": 527.264178}, {"ts": 1775480280000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480340000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480400000, "open": 0.01969, "high": 0.01969, "low": 0.01968, "close": 0.01968, "volume": 2568.8, "quote_volume": 50.575862, "trades": 3, "taker_buy_quote": 43.077782}, {"ts": 1775480460000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 842.9, "quote_volume": 16.579843, "trades": 1, "taker_buy_quote": 16.579843}, {"ts": 1775480520000, "open": 0.01965, "high": 0.01966, "low": 0.01962, "close": 0.01965, "volume": 67523.1, "quote_volume": 1325.709928, "trades": 17, "taker_buy_quote": 302.855188}, {"ts": 1775480580000, "open": 0.01965, "high": 0.01967, "low": 0.01965, "close": 0.01967, "volume": 12280.1, "quote_volume": 241.469665, "trades": 10, "taker_buy_quote": 241.469665}, {"ts": 1775480640000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 9737.6, "quote_volume": 191.693152, "trades": 8, "taker_buy_quote": 191.693152}, {"ts": 1775480700000, "open": 0.01969, "high": 0.01971, "low": 0.01969, "close": 0.01971, "volume": 37532.0, "quote_volume": 739.322914, "trades": 12, "taker_buy_quote": 547.336836}, {"ts": 1775480760000, "open": 0.0197, "high": 0.0197, "low": 0.01967, "close": 0.01968, "volume": 188128.0, "quote_volume": 3704.036682, "trades": 16, "taker_buy_quote": 335.413956}, {"ts": 1775480820000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 3127.8, "quote_volume": 61.555104, "trades": 2, "taker_buy_quote": 61.555104}, {"ts": 1775480880000, "open": 0.01968, "high": 0.01968, "low": 0.01967, "close": 0.01967, "volume": 9469.8, "quote_volume": 186.349145, "trades": 10, "taker_buy_quote": 153.856272}, {"ts": 1775480940000, "open": 0.01968, "high": 0.01968, "low": 0.01966, "close": 0.01967, "volume": 10180.3, "quote_volume": 200.183238, "trades": 4, "taker_buy_quote": 148.762508}, {"ts": 1775481000000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 1096.8, "quote_volume": 21.574056, "trades": 1, "taker_buy_quote": 21.574056}, {"ts": 1775481060000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 3344.9, "quote_volume": 65.794183, "trades": 4, "taker_buy_quote": 65.794183}, {"ts": 1775481120000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 1225.6, "quote_volume": 24.107552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481180000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 997.2, "quote_volume": 19.614924, "trades": 1, "taker_buy_quote": 19.614924}, {"ts": 1775481240000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 1049.2, "quote_volume": 20.637764, "trades": 1, "taker_buy_quote": 20.637764}, {"ts": 1775481300000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 3287.9, "quote_volume": 64.640114, "trades": 3, "taker_buy_quote": 64.640114}, {"ts": 1775481360000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 934.4, "quote_volume": 18.370304, "trades": 1, "taker_buy_quote": 18.370304}, {"ts": 1775481420000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 849.0, "quote_volume": 16.69134, "trades": 1, "taker_buy_quote": 16.69134}, {"ts": 1775481480000, "open": 0.01966, "high": 0.01966, "low": 0.01962, "close": 0.01962, "volume": 37801.6, "quote_volume": 741.948876, "trades": 10, "taker_buy_quote": 17.194636}, {"ts": 1775481540000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 1116.8, "quote_volume": 21.922784, "trades": 1, "taker_buy_quote": 21.922784}, {"ts": 1775481600000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 3071.7, "quote_volume": 60.297471, "trades": 2, "taker_buy_quote": 60.297471}, {"ts": 1775481660000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 961.3, "quote_volume": 18.870319, "trades": 1, "taker_buy_quote": 18.870319}, {"ts": 1775481720000, "open": 0.01963, "high": 0.01963, "low": 0.01962, "close": 0.01962, "volume": 5476.4, "quote_volume": 107.49791, "trades": 3, "taker_buy_quote": 99.999146}, {"ts": 1775481780000, "open": 0.01962, "high": 0.01962, "low": 0.0196, "close": 0.0196, "volume": 4003.0, "quote_volume": 78.478464, "trades": 4, "taker_buy_quote": 19.290384}, {"ts": 1775481840000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481900000, "open": 0.01963, "high": 0.01964, "low": 0.01963, "close": 0.01964, "volume": 26575.9, "quote_volume": 521.692928, "trades": 7, "taker_buy_quote": 300.855428}, {"ts": 1775481960000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 6630.6, "quote_volume": 130.224984, "trades": 3, "taker_buy_quote": 19.749984}, {"ts": 1775482020000, "open": 0.01963, "high": 0.01963, "low": 0.01961, "close": 0.01961, "volume": 1488.7, "quote_volume": 29.215705, "trades": 2, "taker_buy_quote": 29.215705}, {"ts": 1775482080000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 985.2, "quote_volume": 19.329624, "trades": 1, "taker_buy_quote": 19.329624}, {"ts": 1775482140000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 971.4, "quote_volume": 19.058868, "trades": 1, "taker_buy_quote": 19.058868}, {"ts": 1775482200000, "open": 0.01961, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 22061.1, "quote_volume": 432.476556, "trades": 7, "taker_buy_quote": 178.31373}, {"ts": 1775482260000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 952.5, "quote_volume": 18.669, "trades": 1, "taker_buy_quote": 18.669}, {"ts": 1775482320000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.01959, "volume": 19452.5, "quote_volume": 381.086167, "trades": 10, "taker_buy_quote": 22.91632}, {"ts": 1775482380000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 1154.9, "quote_volume": 22.624491, "trades": 1, "taker_buy_quote": 22.624491}, {"ts": 1775482440000, "open": 0.01958, "high": 0.01959, "low": 0.01956, "close": 0.01959, "volume": 62261.3, "quote_volume": 1219.128787, "trades": 18, "taker_buy_quote": 595.133287}, {"ts": 1775482500000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 15882.6, "quote_volume": 311.29896, "trades": 6, "taker_buy_quote": 263.25544}, {"ts": 1775482560000, "open": 0.0196, "high": 0.0196, "low": 0.01953, "close": 0.01954, "volume": 271556.1, "quote_volume": 5320.459559, "trades": 36, "taker_buy_quote": 499.532}, {"ts": 1775482620000, "open": 0.01954, "high": 0.01954, "low": 0.01952, "close": 0.01952, "volume": 7094.0, "quote_volume": 138.56082, "trades": 5, "taker_buy_quote": 29.31}, {"ts": 1775482680000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 2451.2, "quote_volume": 47.896448, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775482740000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 2135.4, "quote_volume": 41.74707, "trades": 2, "taker_buy_quote": 41.74707}, {"ts": 1775482800000, "open": 0.01955, "high": 0.01964, "low": 0.01955, "close": 0.01958, "volume": 377532.4, "quote_volume": 7401.006241, "trades": 82, "taker_buy_quote": 6331.353599}, {"ts": 1775482860000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 10217.6, "quote_volume": 200.105568, "trades": 3, "taker_buy_quote": 176.10832}, {"ts": 1775482920000, "open": 0.0196, "high": 0.01962, "low": 0.0196, "close": 0.01962, "volume": 14713.6, "quote_volume": 288.533696, "trades": 7, "taker_buy_quote": 264.49968}, {"ts": 1775482980000, "open": 0.01965, "high": 0.01965, "low": 0.01963, "close": 0.01963, "volume": 11751.6, "quote_volume": 230.751158, "trades": 7, "taker_buy_quote": 10.8075}, {"ts": 1775483040000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 59606.4, "quote_volume": 1170.669696, "trades": 5, "taker_buy_quote": 167.19532}, {"ts": 1775483100000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483160000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483220000, "open": 0.01964, "high": 0.01965, "low": 0.01964, "close": 0.01965, "volume": 10627.0, "quote_volume": 208.74268, "trades": 19, "taker_buy_quote": 152.93668}, {"ts": 1775483280000, "open": 0.01964, "high": 0.01964, "low": 0.01963, "close": 0.01963, "volume": 14468.2, "quote_volume": 284.125401, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775483340000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483400000, "open": 0.01967, "high": 0.01967, "low": 0.01963, "close": 0.01967, "volume": 97761.3, "quote_volume": 1920.601744, "trades": 24, "taker_buy_quote": 216.440812}, {"ts": 1775483460000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 254.0, "quote_volume": 4.99872, "trades": 1, "taker_buy_quote": 4.99872}, {"ts": 1775483520000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483580000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483640000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483700000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483760000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483820000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 2506.1, "quote_volume": 49.345109, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775483880000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483940000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484000000, "open": 0.01966, "high": 0.01969, "low": 0.01966, "close": 0.01966, "volume": 19937.8, "quote_volume": 392.176526, "trades": 5, "taker_buy_quote": 281.589026}, {"ts": 1775484060000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484120000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.01959, "volume": 1855.9, "quote_volume": 36.35988, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775484180000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01958, "volume": 19164.4, "quote_volume": 375.346237, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775484240000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 4473.5, "quote_volume": 87.59113, "trades": 3, "taker_buy_quote": 58.078196}, {"ts": 1775484300000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484360000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 1500.0, "quote_volume": 29.355, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775484420000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484480000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 5477.7, "quote_volume": 107.37826, "trades": 2, "taker_buy_quote": 77.29652}, {"ts": 1775484540000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 6627.1, "quote_volume": 130.089973, "trades": 2, "taker_buy_quote": 130.089973}, {"ts": 1775484600000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01961, "volume": 3828.9, "quote_volume": 75.099998, "trades": 2, "taker_buy_quote": 29.957778}, {"ts": 1775484660000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484720000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484780000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484840000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1500.0, "quote_volume": 29.4, "trades": 1, "taker_buy_quote": 29.4}, {"ts": 1775484900000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484960000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485020000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 5625.0, "quote_volume": 110.41875, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775485080000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 5603.4, "quote_volume": 110.050776, "trades": 2, "taker_buy_quote": 110.050776}, {"ts": 1775485140000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485200000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 302.8, "quote_volume": 5.946992, "trades": 1, "taker_buy_quote": 5.946992}, {"ts": 1775485260000, "open": 0.01965, "high": 0.01967, "low": 0.01964, "close": 0.01967, "volume": 59801.0, "quote_volume": 1175.664503, "trades": 19, "taker_buy_quote": 753.772549}, {"ts": 1775485320000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 3805.1, "quote_volume": 74.884368, "trades": 1, "taker_buy_quote": 74.884368}, {"ts": 1775485380000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 12732.1, "quote_volume": 250.313086, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775485440000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 10551.6, "quote_volume": 207.444456, "trades": 4, "taker_buy_quote": 207.444456}, {"ts": 1775485500000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485560000, "open": 0.01967, "high": 0.01967, "low": 0.01965, "close": 0.01966, "volume": 21019.9, "quote_volume": 413.355503, "trades": 19, "taker_buy_quote": 336.908553}, {"ts": 1775485620000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 7659.0, "quote_volume": 150.65253, "trades": 4, "taker_buy_quote": 150.65253}, {"ts": 1775485680000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 1460.5, "quote_volume": 28.698825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485740000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485800000, "open": 0.01965, "high": 0.01965, "low": 0.01961, "close": 0.01962, "volume": 54131.0, "quote_volume": 1062.469592, "trades": 21, "taker_buy_quote": 63.918036}, {"ts": 1775485860000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 672.8, "quote_volume": 13.200336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485920000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485980000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486040000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 372.7, "quote_volume": 7.312374, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775486100000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486160000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 3943.7, "quote_volume": 77.572579, "trades": 1, "taker_buy_quote": 77.572579}, {"ts": 1775486220000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 3943.7, "quote_volume": 77.572579, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775486280000, "open": 0.01965, "high": 0.01965, "low": 0.01958, "close": 0.01958, "volume": 30563.1, "quote_volume": 599.159773, "trades": 9, "taker_buy_quote": 76.41885}, {"ts": 1775486340000, "open": 0.0196, "high": 0.0196, "low": 0.01957, "close": 0.01959, "volume": 72711.9, "quote_volume": 1423.422915, "trades": 15, "taker_buy_quote": 843.337653}, {"ts": 1775486400000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.01959, "volume": 3529.6, "quote_volume": 69.147415, "trades": 3, "taker_buy_quote": 29.979169}, {"ts": 1775486460000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486520000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 10102.0, "quote_volume": 198.10022, "trades": 1, "taker_buy_quote": 198.10022}, {"ts": 1775486580000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 22754.0, "quote_volume": 445.84378, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775486640000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01958, "volume": 2154.0, "quote_volume": 42.19132, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775486700000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 380.0, "quote_volume": 7.4442, "trades": 1, "taker_buy_quote": 7.4442}, {"ts": 1775486760000, "open": 0.0196, "high": 0.01962, "low": 0.0196, "close": 0.01962, "volume": 16460.0, "quote_volume": 322.79692, "trades": 6, "taker_buy_quote": 281.92504}, {"ts": 1775486820000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 1322.0, "quote_volume": 25.92442, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775486880000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 8313.0, "quote_volume": 162.9348, "trades": 10, "taker_buy_quote": 115.444}, {"ts": 1775486940000, "open": 0.01961, "high": 0.01963, "low": 0.0196, "close": 0.01963, "volume": 3600.1, "quote_volume": 70.632393, "trades": 5, "taker_buy_quote": 46.828943}, {"ts": 1775487000000, "open": 0.01964, "high": 0.01965, "low": 0.01963, "close": 0.01963, "volume": 10913.5, "quote_volume": 214.316425, "trades": 13, "taker_buy_quote": 124.338075}, {"ts": 1775487060000, "open": 0.01963, "high": 0.01964, "low": 0.01963, "close": 0.01964, "volume": 7183.2, "quote_volume": 141.051108, "trades": 10, "taker_buy_quote": 47.652532}, {"ts": 1775487120000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487180000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487240000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487300000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 5625.0, "quote_volume": 110.475, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775487360000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 11250.0, "quote_volume": 220.725, "trades": 3, "taker_buy_quote": 220.725}, {"ts": 1775487420000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 1124.0, "quote_volume": 22.06412, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775487480000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487540000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 3943.7, "quote_volume": 77.493705, "trades": 1, "taker_buy_quote": 77.493705}, {"ts": 1775487600000, "open": 0.01965, "high": 0.01965, "low": 0.01964, "close": 0.01965, "volume": 12464.8, "quote_volume": 244.9126, "trades": 4, "taker_buy_quote": 93.68727}, {"ts": 1775487660000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 1971.9, "quote_volume": 38.747835, "trades": 1, "taker_buy_quote": 38.747835}, {"ts": 1775487720000, "open": 0.01966, "high": 0.01967, "low": 0.01966, "close": 0.01967, "volume": 13584.6, "quote_volume": 267.175839, "trades": 8, "taker_buy_quote": 201.820101}, {"ts": 1775487780000, "open": 0.01966, "high": 0.01966, "low": 0.01965, "close": 0.01965, "volume": 11975.5, "quote_volume": 235.424072, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775487840000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487900000, "open": 0.01964, "high": 0.01966, "low": 0.01964, "close": 0.01964, "volume": 26299.0, "quote_volume": 516.728368, "trades": 14, "taker_buy_quote": 442.116008}, {"ts": 1775487960000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488020000, "open": 0.01962, "high": 0.01965, "low": 0.01961, "close": 0.01964, "volume": 49956.9, "quote_volume": 980.829753, "trades": 37, "taker_buy_quote": 737.402321}, {"ts": 1775488080000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 521.3, "quote_volume": 10.238332, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775488140000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 1615.4, "quote_volume": 31.74261, "trades": 1, "taker_buy_quote": 31.74261}, {"ts": 1775488200000, "open": 0.01964, "high": 0.01965, "low": 0.01961, "close": 0.01964, "volume": 186349.0, "quote_volume": 3658.188257, "trades": 85, "taker_buy_quote": 3412.420983}, {"ts": 1775488260000, "open": 0.01963, "high": 0.01966, "low": 0.01961, "close": 0.01966, "volume": 70527.5, "quote_volume": 1385.432723, "trades": 30, "taker_buy_quote": 1033.132311}, {"ts": 1775488320000, "open": 0.01965, "high": 0.01966, "low": 0.01964, "close": 0.01965, "volume": 16986.6, "quote_volume": 333.86255, "trades": 12, "taker_buy_quote": 175.876394}, {"ts": 1775488380000, "open": 0.01968, "high": 0.01971, "low": 0.01967, "close": 0.01971, "volume": 69292.7, "quote_volume": 1364.595058, "trades": 16, "taker_buy_quote": 921.75582}, {"ts": 1775488440000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 5024.0, "quote_volume": 98.94733, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775488500000, "open": 0.01969, "high": 0.01969, "low": 0.01968, "close": 0.01968, "volume": 1085.0, "quote_volume": 21.35588, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775488560000, "open": 0.01968, "high": 0.0197, "low": 0.01968, "close": 0.0197, "volume": 1953.8, "quote_volume": 38.47568, "trades": 2, "taker_buy_quote": 24.52256}, {"ts": 1775488620000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 11281.6, "quote_volume": 222.410956, "trades": 6, "taker_buy_quote": 83.168316}, {"ts": 1775488680000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488740000, "open": 0.01972, "high": 0.01972, "low": 0.0197, "close": 0.0197, "volume": 11250.0, "quote_volume": 221.7375, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775488800000, "open": 0.0197, "high": 0.0197, "low": 0.01968, "close": 0.01968, "volume": 24266.5, "quote_volume": 477.777474, "trades": 12, "taker_buy_quote": 39.45516}, {"ts": 1775488860000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488920000, "open": 0.01968, "high": 0.01968, "low": 0.01967, "close": 0.01967, "volume": 15827.1, "quote_volume": 311.375307, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775488980000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489040000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 1375.6, "quote_volume": 27.071808, "trades": 1, "taker_buy_quote": 27.071808}, {"ts": 1775489100000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 265.0, "quote_volume": 5.21785, "trades": 1, "taker_buy_quote": 5.21785}, {"ts": 1775489160000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 2221.0, "quote_volume": 43.73149, "trades": 2, "taker_buy_quote": 34.276352}, {"ts": 1775489220000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489280000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 12063.1, "quote_volume": 237.632583, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775489340000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 5719.4, "quote_volume": 112.66761, "trades": 4, "taker_buy_quote": 103.66928}, {"ts": 1775489400000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 15163.9, "quote_volume": 299.065723, "trades": 6, "taker_buy_quote": 99.400723}, {"ts": 1775489460000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 4500.0, "quote_volume": 88.695, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775489520000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 5388.1, "quote_volume": 106.199451, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489580000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489640000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489700000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489760000, "open": 0.01972, "high": 0.01973, "low": 0.01972, "close": 0.01972, "volume": 10135.7, "quote_volume": 199.889895, "trades": 3, "taker_buy_quote": 27.406943}, {"ts": 1775489820000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 4500.0, "quote_volume": 88.74, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489880000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489940000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 11050.2, "quote_volume": 217.876194, "trades": 3, "taker_buy_quote": 40.429944}, {"ts": 1775490000000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 10919.9, "quote_volume": 215.340428, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775490060000, "open": 0.01972, "high": 0.01973, "low": 0.01971, "close": 0.01973, "volume": 9367.2, "quote_volume": 184.711106, "trades": 4, "taker_buy_quote": 26.974856}, {"ts": 1775490120000, "open": 0.01971, "high": 0.01972, "low": 0.01969, "close": 0.01971, "volume": 58464.4, "quote_volume": 1152.287073, "trades": 10, "taker_buy_quote": 206.684733}, {"ts": 1775490180000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490240000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 4500.0, "quote_volume": 88.74, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775490300000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 1389.1, "quote_volume": 27.379161, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775490360000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490420000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 5487.9, "quote_volume": 108.221388, "trades": 2, "taker_buy_quote": 19.481388}, {"ts": 1775490480000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490540000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490600000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 782.8, "quote_volume": 15.428988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775490660000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 4009.1, "quote_volume": 79.040772, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775490720000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 9209.4, "quote_volume": 181.609368, "trades": 4, "taker_buy_quote": 110.925}, {"ts": 1775490780000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 3211.0, "quote_volume": 63.32092, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775490840000, "open": 0.01972, "high": 0.01972, "low": 0.01971, "close": 0.01971, "volume": 2954.2, "quote_volume": 58.242268, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775490900000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 4711.7, "quote_volume": 92.867607, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775490960000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 5027.8, "quote_volume": 99.04766, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775491020000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 5862.5, "quote_volume": 115.49125, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775491080000, "open": 0.0197, "high": 0.0197, "low": 0.01969, "close": 0.01969, "volume": 4029.3, "quote_volume": 79.362863, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775491140000, "open": 0.01968, "high": 0.01968, "low": 0.01967, "close": 0.01967, "volume": 9498.3, "quote_volume": 186.887811, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775491200000, "open": 0.01968, "high": 0.01971, "low": 0.01968, "close": 0.01971, "volume": 43356.4, "quote_volume": 853.783078, "trades": 7, "taker_buy_quote": 699.375358}, {"ts": 1775491260000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 4088.6, "quote_volume": 80.586306, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775491320000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 7958.3, "quote_volume": 156.858093, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775491380000, "open": 0.0197, "high": 0.0197, "low": 0.01967, "close": 0.01968, "volume": 100686.3, "quote_volume": 1982.94068, "trades": 17, "taker_buy_quote": 80.46925}, {"ts": 1775491440000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491500000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 1500.0, "quote_volume": 29.49, "trades": 3, "taker_buy_quote": 29.49}, {"ts": 1775491560000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491620000, "open": 0.01964, "high": 0.01966, "low": 0.01964, "close": 0.01966, "volume": 26748.0, "quote_volume": 525.45788, "trades": 23, "taker_buy_quote": 525.45788}, {"ts": 1775491680000, "open": 0.01964, "high": 0.01967, "low": 0.01962, "close": 0.01962, "volume": 124404.3, "quote_volume": 2444.031016, "trades": 45, "taker_buy_quote": 1730.043886}, {"ts": 1775491740000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01961, "volume": 7780.9, "quote_volume": 152.610152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775491800000, "open": 0.01961, "high": 0.01961, "low": 0.01959, "close": 0.01961, "volume": 15383.4, "quote_volume": 301.581346, "trades": 12, "taker_buy_quote": 127.437216}, {"ts": 1775491860000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 5717.9, "quote_volume": 112.07084, "trades": 7, "taker_buy_quote": 112.07084}, {"ts": 1775491920000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491980000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 4699.5, "quote_volume": 92.117645, "trades": 7, "taker_buy_quote": 92.117645}, {"ts": 1775492040000, "open": 0.0196, "high": 0.0196, "low": 0.01957, "close": 0.01959, "volume": 43392.8, "quote_volume": 849.838617, "trades": 13, "taker_buy_quote": 26.07429}, {"ts": 1775492100000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 1500.0, "quote_volume": 29.385, "trades": 3, "taker_buy_quote": 29.385}, {"ts": 1775492160000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 2455.0, "quote_volume": 48.09345, "trades": 5, "taker_buy_quote": 48.09345}, {"ts": 1775492220000, "open": 0.01959, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 13121.1, "quote_volume": 257.048217, "trades": 10, "taker_buy_quote": 163.431525}, {"ts": 1775492280000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 11558.1, "quote_volume": 226.307598, "trades": 6, "taker_buy_quote": 135.994848}, {"ts": 1775492340000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492400000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01958, "volume": 11060.5, "quote_volume": 216.62084, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775492460000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492520000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492580000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492640000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 570.1, "quote_volume": 11.17396, "trades": 1, "taker_buy_quote": 11.17396}, {"ts": 1775492700000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 2154.9, "quote_volume": 42.23604, "trades": 4, "taker_buy_quote": 42.23604}, {"ts": 1775492760000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492820000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492880000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 2755.1, "quote_volume": 54.082613, "trades": 4, "taker_buy_quote": 54.082613}, {"ts": 1775492940000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 2547.1, "quote_volume": 50.025044, "trades": 1, "taker_buy_quote": 50.025044}, {"ts": 1775493000000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 6502.6, "quote_volume": 127.581012, "trades": 5, "taker_buy_quote": 127.581012}, {"ts": 1775493060000, "open": 0.01961, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 810.0, "quote_volume": 15.8791, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775493120000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493180000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493240000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 11250.0, "quote_volume": 220.5, "trades": 2, "taker_buy_quote": 220.5}, {"ts": 1775493300000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493360000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493420000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 3955.0, "quote_volume": 77.518, "trades": 6, "taker_buy_quote": 77.518}, {"ts": 1775493480000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01958, "volume": 6846.5, "quote_volume": 134.102197, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775493540000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 7205.9, "quote_volume": 141.019463, "trades": 6, "taker_buy_quote": 82.620626}, {"ts": 1775493600000, "open": 0.01956, "high": 0.01956, "low": 0.01955, "close": 0.01955, "volume": 7831.9, "quote_volume": 153.135714, "trades": 4, "taker_buy_quote": 109.96875}, {"ts": 1775493660000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493720000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 3955.0, "quote_volume": 77.3598, "trades": 6, "taker_buy_quote": 77.3598}, {"ts": 1775493780000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493840000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 2249.0, "quote_volume": 44.01293, "trades": 1, "taker_buy_quote": 44.01293}, {"ts": 1775493900000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493960000, "open": 0.01956, "high": 0.01957, "low": 0.01956, "close": 0.01957, "volume": 928.9, "quote_volume": 18.174446, "trades": 2, "taker_buy_quote": 10.102034}, {"ts": 1775494020000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 3438.8, "quote_volume": 67.297316, "trades": 6, "taker_buy_quote": 67.297316}, {"ts": 1775494080000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 3334.4, "quote_volume": 65.268062, "trades": 4, "taker_buy_quote": 38.14193}, {"ts": 1775494140000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494200000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 322.1, "quote_volume": 6.306718, "trades": 1, "taker_buy_quote": 6.306718}, {"ts": 1775494260000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494320000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 439.2, "quote_volume": 8.599536, "trades": 2, "taker_buy_quote": 8.599536}, {"ts": 1775494380000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494440000, "open": 0.01955, "high": 0.01955, "low": 0.01953, "close": 0.01955, "volume": 10630.8, "quote_volume": 207.709432, "trades": 13, "taker_buy_quote": 102.950395}, {"ts": 1775494500000, "open": 0.01952, "high": 0.01953, "low": 0.01951, "close": 0.01953, "volume": 45660.2, "quote_volume": 891.347279, "trades": 24, "taker_buy_quote": 770.252648}, {"ts": 1775494560000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494620000, "open": 0.01953, "high": 0.01954, "low": 0.01953, "close": 0.01954, "volume": 3955.0, "quote_volume": 77.25345, "trades": 7, "taker_buy_quote": 77.25345}, {"ts": 1775494680000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 2162.0, "quote_volume": 42.24548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775494740000, "open": 0.01955, "high": 0.01957, "low": 0.01955, "close": 0.01957, "volume": 2995.7, "quote_volume": 58.571349, "trades": 5, "taker_buy_quote": 58.571349}, {"ts": 1775494800000, "open": 0.01956, "high": 0.01957, "low": 0.01956, "close": 0.01957, "volume": 4225.0, "quote_volume": 82.656, "trades": 5, "taker_buy_quote": 53.301}, {"ts": 1775494860000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 817.1, "quote_volume": 15.982476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775494920000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 6259.2, "quote_volume": 122.179584, "trades": 8, "taker_buy_quote": 77.2016}, {"ts": 1775494980000, "open": 0.01951, "high": 0.01954, "low": 0.01951, "close": 0.01954, "volume": 18135.8, "quote_volume": 354.058753, "trades": 13, "taker_buy_quote": 354.058753}, {"ts": 1775495040000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 1898.9, "quote_volume": 37.123495, "trades": 3, "taker_buy_quote": 37.123495}, {"ts": 1775495100000, "open": 0.01955, "high": 0.01957, "low": 0.01955, "close": 0.01957, "volume": 37984.0, "quote_volume": 743.277437, "trades": 9, "taker_buy_quote": 122.904523}, {"ts": 1775495160000, "open": 0.01956, "high": 0.01958, "low": 0.01956, "close": 0.01958, "volume": 12476.7, "quote_volume": 244.169596, "trades": 10, "taker_buy_quote": 244.169596}, {"ts": 1775495220000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495280000, "open": 0.01957, "high": 0.01957, "low": 0.01956, "close": 0.01956, "volume": 4101.4, "quote_volume": 80.233178, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775495340000, "open": 0.01955, "high": 0.01957, "low": 0.01955, "close": 0.01957, "volume": 4889.1, "quote_volume": 95.600587, "trades": 8, "taker_buy_quote": 83.318455}, {"ts": 1775495400000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 15845.5, "quote_volume": 310.20989, "trades": 7, "taker_buy_quote": 134.03489}, {"ts": 1775495460000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 5625.0, "quote_volume": 110.08125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775495520000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 2725.0, "quote_volume": 53.32825, "trades": 4, "taker_buy_quote": 53.32825}, {"ts": 1775495580000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 3179.0, "quote_volume": 62.14945, "trades": 5, "taker_buy_quote": 62.14945}, {"ts": 1775495640000, "open": 0.01954, "high": 0.01954, "low": 0.01953, "close": 0.01954, "volume": 18862.6, "quote_volume": 368.52246, "trades": 8, "taker_buy_quote": 155.600928}, {"ts": 1775495700000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 1173.0, "quote_volume": 22.93215, "trades": 2, "taker_buy_quote": 22.93215}, {"ts": 1775495760000, "open": 0.01955, "high": 0.01957, "low": 0.01955, "close": 0.01957, "volume": 4232.7, "quote_volume": 82.762419, "trades": 7, "taker_buy_quote": 69.9108}, {"ts": 1775495820000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 8062.5, "quote_volume": 157.933265, "trades": 5, "taker_buy_quote": 157.933265}, {"ts": 1775495880000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495940000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 4999.0, "quote_volume": 97.9002, "trades": 10, "taker_buy_quote": 97.9002}, {"ts": 1775496000000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496060000, "open": 0.01959, "high": 0.01962, "low": 0.01959, "close": 0.01962, "volume": 25352.1, "quote_volume": 497.101364, "trades": 7, "taker_buy_quote": 497.101364}, {"ts": 1775496120000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 1102.4, "quote_volume": 21.640112, "trades": 1, "taker_buy_quote": 21.640112}, {"ts": 1775496180000, "open": 0.01963, "high": 0.01964, "low": 0.01963, "close": 0.01964, "volume": 24420.8, "quote_volume": 479.548894, "trades": 10, "taker_buy_quote": 314.950052}, {"ts": 1775496240000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496300000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 441.8, "quote_volume": 8.668116, "trades": 1, "taker_buy_quote": 8.668116}, {"ts": 1775496360000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 6738.0, "quote_volume": 132.13218, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775496420000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496480000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496540000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 8226.1, "quote_volume": 161.23156, "trades": 2, "taker_buy_quote": 110.25}, {"ts": 1775496600000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496660000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 2206.2, "quote_volume": 43.237308, "trades": 4, "taker_buy_quote": 34.986}, {"ts": 1775496720000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496780000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496840000, "open": 0.01961, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 2664.9, "quote_volume": 52.279788, "trades": 2, "taker_buy_quote": 52.279788}, {"ts": 1775496900000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496960000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497020000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497080000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497140000, "open": 0.01961, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 13019.4, "quote_volume": 255.203125, "trades": 3, "taker_buy_quote": 154.876605}, {"ts": 1775497200000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497260000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1230.0, "quote_volume": 24.108, "trades": 2, "taker_buy_quote": 24.108}, {"ts": 1775497320000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 653.5, "quote_volume": 12.815135, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497380000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01961, "volume": 8281.1, "quote_volume": 162.448621, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775497440000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497500000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497560000, "open": 0.01963, "high": 0.01964, "low": 0.01963, "close": 0.01963, "volume": 26002.0, "quote_volume": 510.58801, "trades": 7, "taker_buy_quote": 331.36875}, {"ts": 1775497620000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497680000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497740000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 7447.9, "quote_volume": 146.276756, "trades": 3, "taker_buy_quote": 57.896756}, {"ts": 1775497800000, "open": 0.01965, "high": 0.01966, "low": 0.01965, "close": 0.01966, "volume": 23266.2, "quote_volume": 457.366193, "trades": 10, "taker_buy_quote": 228.44673}, {"ts": 1775497860000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 3104.2, "quote_volume": 61.028572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775497920000, "open": 0.01965, "high": 0.01966, "low": 0.01965, "close": 0.01966, "volume": 35041.8, "quote_volume": 688.866256, "trades": 10, "taker_buy_quote": 481.262776}, {"ts": 1775497980000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498040000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 29329.2, "quote_volume": 576.025488, "trades": 3, "taker_buy_quote": 267.600892}, {"ts": 1775498100000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 6299.0, "quote_volume": 123.71236, "trades": 3, "taker_buy_quote": 123.71236}, {"ts": 1775498160000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 5625.0, "quote_volume": 110.53125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498220000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 5625.0, "quote_volume": 110.53125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498280000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 1230.0, "quote_volume": 24.1572, "trades": 2, "taker_buy_quote": 24.1572}, {"ts": 1775498340000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498400000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01963, "volume": 11250.0, "quote_volume": 220.78125, "trades": 2, "taker_buy_quote": 220.78125}, {"ts": 1775498460000, "open": 0.01962, "high": 0.01964, "low": 0.01962, "close": 0.01963, "volume": 38445.7, "quote_volume": 754.520341, "trades": 11, "taker_buy_quote": 644.157841}, {"ts": 1775498520000, "open": 0.01963, "high": 0.01963, "low": 0.01961, "close": 0.01962, "volume": 27865.7, "quote_volume": 546.736419, "trades": 12, "taker_buy_quote": 220.725}, {"ts": 1775498580000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498640000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 6097.2, "quote_volume": 119.627064, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775498700000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498760000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 1140.1, "quote_volume": 22.357361, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498820000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498880000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 1158.7, "quote_volume": 22.722107, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775498940000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499000000, "open": 0.01961, "high": 0.01962, "low": 0.01961, "close": 0.01961, "volume": 22183.2, "quote_volume": 435.058111, "trades": 5, "taker_buy_quote": 309.999258}, {"ts": 1775499060000, "open": 0.01962, "high": 0.01962, "low": 0.01961, "close": 0.01962, "volume": 34668.6, "quote_volume": 680.023298, "trades": 10, "taker_buy_quote": 253.126766}, {"ts": 1775499120000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499180000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 5625.0, "quote_volume": 110.3625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775499240000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499300000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01963, "volume": 108803.1, "quote_volume": 2135.706314, "trades": 5, "taker_buy_quote": 2135.706314}, {"ts": 1775499360000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499420000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499480000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499540000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 1230.0, "quote_volume": 24.1449, "trades": 2, "taker_buy_quote": 24.1449}, {"ts": 1775499600000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499660000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499720000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01963, "volume": 1352.9, "quote_volume": 26.553908, "trades": 3, "taker_buy_quote": 19.64963}, {"ts": 1775499780000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499840000, "open": 0.01963, "high": 0.01963, "low": 0.01962, "close": 0.01963, "volume": 17814.7, "quote_volume": 349.696676, "trades": 8, "taker_buy_quote": 197.882178}, {"ts": 1775499900000, "open": 0.01962, "high": 0.01963, "low": 0.01962, "close": 0.01963, "volume": 27377.5, "quote_volume": 537.351775, "trades": 9, "taker_buy_quote": 260.955486}, {"ts": 1775499960000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500020000, "open": 0.01964, "high": 0.01965, "low": 0.01964, "close": 0.01965, "volume": 59560.2, "quote_volume": 1170.30916, "trades": 5, "taker_buy_quote": 117.93553}, {"ts": 1775500080000, "open": 0.01965, "high": 0.01966, "low": 0.01963, "close": 0.01963, "volume": 239201.7, "quote_volume": 4702.376385, "trades": 9, "taker_buy_quote": 440.707188}, {"ts": 1775500140000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500200000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 6855.0, "quote_volume": 134.42655, "trades": 3, "taker_buy_quote": 134.42655}, {"ts": 1775500260000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500320000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500380000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 4220.6, "quote_volume": 82.72376, "trades": 1, "taker_buy_quote": 82.72376}, {"ts": 1775500440000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500500000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500560000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 6855.0, "quote_volume": 134.41425, "trades": 3, "taker_buy_quote": 134.41425}, {"ts": 1775500620000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500680000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500740000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 6855.0, "quote_volume": 134.358, "trades": 4, "taker_buy_quote": 134.358}, {"ts": 1775500800000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 2044.0, "quote_volume": 40.04196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500860000, "open": 0.01958, "high": 0.01964, "low": 0.01958, "close": 0.0196, "volume": 128343.3, "quote_volume": 2517.917012, "trades": 29, "taker_buy_quote": 2342.012227}, {"ts": 1775500920000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.01959, "volume": 13474.8, "quote_volume": 264.067019, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775500980000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 2694.9, "quote_volume": 52.793091, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775501040000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 393.0, "quote_volume": 7.7028, "trades": 1, "taker_buy_quote": 7.7028}, {"ts": 1775501100000, "open": 0.0196, "high": 0.01961, "low": 0.01959, "close": 0.01961, "volume": 10468.1, "quote_volume": 205.239676, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775501160000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1530.6, "quote_volume": 29.99976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775501220000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501280000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 22789.9, "quote_volume": 446.799639, "trades": 7, "taker_buy_quote": 120.249139}, {"ts": 1775501340000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 626.6, "quote_volume": 12.293892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775501400000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501460000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501520000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501580000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501640000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 1230.0, "quote_volume": 24.1203, "trades": 2, "taker_buy_quote": 24.1203}, {"ts": 1775501700000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 620.4, "quote_volume": 12.166044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775501760000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501820000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 4185.6, "quote_volume": 82.079616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775501880000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501940000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502000000, "open": 0.01961, "high": 0.01961, "low": 0.01959, "close": 0.01959, "volume": 10942.5, "quote_volume": 214.448492, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775502060000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.01959, "volume": 10328.7, "quote_volume": 202.432386, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775502120000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502180000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502240000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502300000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 25585.2, "quote_volume": 500.758614, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775502360000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502420000, "open": 0.01958, "high": 0.01959, "low": 0.01957, "close": 0.01959, "volume": 27396.7, "quote_volume": 536.310961, "trades": 4, "taker_buy_quote": 154.256139}, {"ts": 1775502480000, "open": 0.01957, "high": 0.01958, "low": 0.01954, "close": 0.01956, "volume": 72705.2, "quote_volume": 1422.579922, "trades": 18, "taker_buy_quote": 209.65534}, {"ts": 1775502540000, "open": 0.01956, "high": 0.01956, "low": 0.01955, "close": 0.01956, "volume": 12147.6, "quote_volume": 237.594962, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775502600000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 12155.0, "quote_volume": 237.9296, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775502660000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 4451.3, "quote_volume": 87.111941, "trades": 1, "taker_buy_quote": 87.111941}, {"ts": 1775502720000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 1613.0, "quote_volume": 31.592056, "trades": 3, "taker_buy_quote": 6.143424}, {"ts": 1775502780000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502840000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502900000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502960000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503020000, "open": 0.0196, "high": 0.01962, "low": 0.0196, "close": 0.01962, "volume": 16875.0, "quote_volume": 330.883682, "trades": 4, "taker_buy_quote": 330.883682}, {"ts": 1775503080000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503140000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503200000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 4500.0, "quote_volume": 88.29, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503260000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 4219.8, "quote_volume": 82.792476, "trades": 2, "taker_buy_quote": 82.792476}, {"ts": 1775503320000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 453.4, "quote_volume": 8.891174, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503380000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503440000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503500000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503560000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503620000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 1274.8, "quote_volume": 24.998828, "trades": 1, "taker_buy_quote": 24.998828}, {"ts": 1775503680000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 2549.8, "quote_volume": 50.001578, "trades": 1, "taker_buy_quote": 50.001578}, {"ts": 1775503740000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503800000, "open": 0.0196, "high": 0.01962, "low": 0.0196, "close": 0.01961, "volume": 41131.8, "quote_volume": 806.555699, "trades": 10, "taker_buy_quote": 593.986602}, {"ts": 1775503860000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 1274.8, "quote_volume": 24.998828, "trades": 1, "taker_buy_quote": 24.998828}, {"ts": 1775503920000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503980000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 7451.8, "quote_volume": 145.899568, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775504040000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504100000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504160000, "open": 0.01959, "high": 0.0196, "low": 0.01955, "close": 0.01955, "volume": 42153.4, "quote_volume": 825.221015, "trades": 13, "taker_buy_quote": 110.19375}, {"ts": 1775504220000, "open": 0.01957, "high": 0.01958, "low": 0.01956, "close": 0.01958, "volume": 13885.7, "quote_volume": 271.718058, "trades": 7, "taker_buy_quote": 200.852714}, {"ts": 1775504280000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504340000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504400000, "open": 0.01956, "high": 0.01957, "low": 0.01956, "close": 0.01957, "volume": 6406.6, "quote_volume": 125.320912, "trades": 2, "taker_buy_quote": 125.320912}, {"ts": 1775504460000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504520000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504580000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 5922.9, "quote_volume": 115.911153, "trades": 2, "taker_buy_quote": 115.911153}, {"ts": 1775504640000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504700000, "open": 0.01957, "high": 0.0196, "low": 0.01955, "close": 0.0196, "volume": 176848.5, "quote_volume": 3461.887758, "trades": 65, "taker_buy_quote": 3026.218591}, {"ts": 1775504760000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504820000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504880000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504940000, "open": 0.01958, "high": 0.0196, "low": 0.01958, "close": 0.01958, "volume": 38522.1, "quote_volume": 754.453127, "trades": 12, "taker_buy_quote": 330.546659}, {"ts": 1775505000000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505060000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 4731.7, "quote_volume": 92.644244, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775505120000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 2338.1, "quote_volume": 45.756617, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775505180000, "open": 0.01957, "high": 0.0196, "low": 0.01957, "close": 0.01959, "volume": 40129.7, "quote_volume": 785.923691, "trades": 12, "taker_buy_quote": 566.00176}, {"ts": 1775505240000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.01959, "volume": 3917.2, "quote_volume": 76.749087, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775505300000, "open": 0.01959, "high": 0.0196, "low": 0.01958, "close": 0.0196, "volume": 4962.9, "quote_volume": 97.224362, "trades": 6, "taker_buy_quote": 10.00972}, {"ts": 1775505360000, "open": 0.0196, "high": 0.01964, "low": 0.0196, "close": 0.01962, "volume": 134400.4, "quote_volume": 2637.520067, "trades": 28, "taker_buy_quote": 2105.318402}, {"ts": 1775505420000, "open": 0.01962, "high": 0.01966, "low": 0.01961, "close": 0.01964, "volume": 131777.2, "quote_volume": 2587.996065, "trades": 37, "taker_buy_quote": 2155.838274}, {"ts": 1775505480000, "open": 0.01966, "high": 0.01969, "low": 0.01965, "close": 0.01969, "volume": 97086.0, "quote_volume": 1910.382447, "trades": 31, "taker_buy_quote": 1548.222991}, {"ts": 1775505540000, "open": 0.01968, "high": 0.0197, "low": 0.01967, "close": 0.01969, "volume": 65458.0, "quote_volume": 1288.695305, "trades": 14, "taker_buy_quote": 929.41948}, {"ts": 1775505600000, "open": 0.01968, "high": 0.01971, "low": 0.01968, "close": 0.0197, "volume": 215542.0, "quote_volume": 4245.372819, "trades": 23, "taker_buy_quote": 4114.897315}, {"ts": 1775505660000, "open": 0.01969, "high": 0.01972, "low": 0.01969, "close": 0.01972, "volume": 28713.9, "quote_volume": 566.045095, "trades": 17, "taker_buy_quote": 250.576089}, {"ts": 1775505720000, "open": 0.01971, "high": 0.0198, "low": 0.01971, "close": 0.0198, "volume": 209378.9, "quote_volume": 4139.292894, "trades": 40, "taker_buy_quote": 3788.145566}, {"ts": 1775505780000, "open": 0.01978, "high": 0.0198, "low": 0.01974, "close": 0.01976, "volume": 321990.3, "quote_volume": 6369.644096, "trades": 68, "taker_buy_quote": 4921.596376}, {"ts": 1775505840000, "open": 0.01978, "high": 0.0198, "low": 0.01978, "close": 0.01979, "volume": 11499.4, "quote_volume": 227.599698, "trades": 8, "taker_buy_quote": 29.795612}, {"ts": 1775505900000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01978, "volume": 13119.8, "quote_volume": 259.622144, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775505960000, "open": 0.01978, "high": 0.01978, "low": 0.01976, "close": 0.01976, "volume": 18536.6, "quote_volume": 366.480996, "trades": 7, "taker_buy_quote": 14.3405}, {"ts": 1775506020000, "open": 0.01976, "high": 0.0198, "low": 0.01976, "close": 0.01978, "volume": 91030.7, "quote_volume": 1801.554332, "trades": 23, "taker_buy_quote": 1362.519842}, {"ts": 1775506080000, "open": 0.01978, "high": 0.0198, "low": 0.01978, "close": 0.01978, "volume": 104118.2, "quote_volume": 2060.7279, "trades": 26, "taker_buy_quote": 1495.98629}, {"ts": 1775506140000, "open": 0.01977, "high": 0.0199, "low": 0.01977, "close": 0.01986, "volume": 569621.0, "quote_volume": 11303.959633, "trades": 81, "taker_buy_quote": 7467.456733}, {"ts": 1775506200000, "open": 0.01987, "high": 0.01987, "low": 0.01982, "close": 0.01984, "volume": 37075.0, "quote_volume": 735.797844, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775506260000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 16068.0, "quote_volume": 318.499585, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775506320000, "open": 0.01982, "high": 0.01983, "low": 0.01981, "close": 0.01983, "volume": 25594.4, "quote_volume": 507.329652, "trades": 8, "taker_buy_quote": 34.678704}, {"ts": 1775506380000, "open": 0.01983, "high": 0.01983, "low": 0.0198, "close": 0.01983, "volume": 39086.7, "quote_volume": 774.736965, "trades": 15, "taker_buy_quote": 163.804828}, {"ts": 1775506440000, "open": 0.01981, "high": 0.02007, "low": 0.0198, "close": 0.02, "volume": 613540.7, "quote_volume": 12240.206999, "trades": 166, "taker_buy_quote": 9212.974227}, {"ts": 1775506500000, "open": 0.02, "high": 0.02, "low": 0.01986, "close": 0.0199, "volume": 797303.7, "quote_volume": 15873.811482, "trades": 114, "taker_buy_quote": 9641.805361}, {"ts": 1775506560000, "open": 0.01988, "high": 0.01989, "low": 0.01986, "close": 0.01987, "volume": 31444.5, "quote_volume": 624.979317, "trades": 11, "taker_buy_quote": 401.623767}, {"ts": 1775506620000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 6706.6, "quote_volume": 133.220705, "trades": 3, "taker_buy_quote": 78.321882}, {"ts": 1775506680000, "open": 0.01986, "high": 0.01986, "low": 0.01982, "close": 0.01982, "volume": 29230.1, "quote_volume": 579.72863, "trades": 9, "taker_buy_quote": 301.139134}, {"ts": 1775506740000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 15774.8, "quote_volume": 312.617099, "trades": 4, "taker_buy_quote": 312.617099}, {"ts": 1775506800000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 7510.6, "quote_volume": 148.65363, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775506860000, "open": 0.01977, "high": 0.01977, "low": 0.01975, "close": 0.01976, "volume": 12802.3, "quote_volume": 252.962256, "trades": 4, "taker_buy_quote": 40.500096}, {"ts": 1775506920000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506980000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507040000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 22239.1, "quote_volume": 439.667007, "trades": 7, "taker_buy_quote": 328.460757}, {"ts": 1775507100000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507160000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 2096.9, "quote_volume": 41.51862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507220000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507280000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 1597.9, "quote_volume": 31.606462, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507340000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 1011.5, "quote_volume": 19.98724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507400000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 1093.9, "quote_volume": 21.615464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507460000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507520000, "open": 0.01978, "high": 0.01985, "low": 0.01978, "close": 0.01985, "volume": 40267.5, "quote_volume": 798.600107, "trades": 12, "taker_buy_quote": 577.738785}, {"ts": 1775507580000, "open": 0.01982, "high": 0.01982, "low": 0.01979, "close": 0.01979, "volume": 27625.0, "quote_volume": 547.123777, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775507640000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507700000, "open": 0.01982, "high": 0.0199, "low": 0.01982, "close": 0.0199, "volume": 65009.6, "quote_volume": 1290.941699, "trades": 17, "taker_buy_quote": 996.519942}, {"ts": 1775507760000, "open": 0.01989, "high": 0.0199, "low": 0.01989, "close": 0.0199, "volume": 5735.5, "quote_volume": 114.082865, "trades": 4, "taker_buy_quote": 7.5023}, {"ts": 1775507820000, "open": 0.01989, "high": 0.01997, "low": 0.01989, "close": 0.01995, "volume": 263667.4, "quote_volume": 5255.904576, "trades": 67, "taker_buy_quote": 2320.494516}, {"ts": 1775507880000, "open": 0.01994, "high": 0.01999, "low": 0.01992, "close": 0.01997, "volume": 201681.1, "quote_volume": 4026.326883, "trades": 53, "taker_buy_quote": 1050.186946}, {"ts": 1775507940000, "open": 0.01995, "high": 0.01995, "low": 0.01991, "close": 0.01991, "volume": 47681.5, "quote_volume": 950.81645, "trades": 7, "taker_buy_quote": 98.45375}, {"ts": 1775508000000, "open": 0.01991, "high": 0.01991, "low": 0.01988, "close": 0.01988, "volume": 22080.4, "quote_volume": 439.336904, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775508060000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 377.2, "quote_volume": 7.502508, "trades": 1, "taker_buy_quote": 7.502508}, {"ts": 1775508120000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 328.9, "quote_volume": 6.531954, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775508180000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508240000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508300000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 3565.6, "quote_volume": 70.848472, "trades": 1, "taker_buy_quote": 70.848472}, {"ts": 1775508360000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 5437.3, "quote_volume": 107.984778, "trades": 1, "taker_buy_quote": 107.984778}, {"ts": 1775508420000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 17979.9, "quote_volume": 357.316863, "trades": 2, "taker_buy_quote": 357.316863}, {"ts": 1775508480000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 12074.5, "quote_volume": 240.28255, "trades": 3, "taker_buy_quote": 240.28255}, {"ts": 1775508540000, "open": 0.01989, "high": 0.01989, "low": 0.01984, "close": 0.01984, "volume": 59755.5, "quote_volume": 1187.086304, "trades": 14, "taker_buy_quote": 170.1777}, {"ts": 1775508600000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 10667.8, "quote_volume": 211.542474, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775508660000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1102.9, "quote_volume": 21.859478, "trades": 1, "taker_buy_quote": 21.859478}, {"ts": 1775508720000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 23400.2, "quote_volume": 463.811201, "trades": 4, "taker_buy_quote": 463.811201}, {"ts": 1775508780000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508840000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508900000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508960000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 5625.0, "quote_volume": 111.54375, "trades": 1, "taker_buy_quote": 111.54375}, {"ts": 1775509020000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 3867.2, "quote_volume": 76.725248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509080000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 1021.3, "quote_volume": 20.262592, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509140000, "open": 0.01983, "high": 0.01983, "low": 0.0198, "close": 0.01983, "volume": 100212.6, "quote_volume": 1986.239061, "trades": 15, "taker_buy_quote": 572.024796}, {"ts": 1775509200000, "open": 0.01983, "high": 0.02002, "low": 0.01983, "close": 0.01992, "volume": 315171.4, "quote_volume": 6279.421969, "trades": 64, "taker_buy_quote": 5674.144398}, {"ts": 1775509260000, "open": 0.01991, "high": 0.01991, "low": 0.01985, "close": 0.01985, "volume": 69458.6, "quote_volume": 1380.952893, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775509320000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 27297.0, "quote_volume": 541.295717, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775509380000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509440000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509500000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 504.1, "quote_volume": 10.001344, "trades": 1, "taker_buy_quote": 10.001344}, {"ts": 1775509560000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509620000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 643.0, "quote_volume": 12.75712, "trades": 1, "taker_buy_quote": 12.75712}, {"ts": 1775509680000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 49716.7, "quote_volume": 986.05283, "trades": 10, "taker_buy_quote": 416.850304}, {"ts": 1775509740000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509800000, "open": 0.01983, "high": 0.01983, "low": 0.01978, "close": 0.01978, "volume": 130078.2, "quote_volume": 2576.58454, "trades": 25, "taker_buy_quote": 478.75206}, {"ts": 1775509860000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 322.0, "quote_volume": 6.37238, "trades": 1, "taker_buy_quote": 6.37238}, {"ts": 1775509920000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509980000, "open": 0.01978, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 34462.8, "quote_volume": 681.524866, "trades": 4, "taker_buy_quote": 111.20625}, {"ts": 1775510040000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510100000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510160000, "open": 0.01978, "high": 0.01978, "low": 0.01976, "close": 0.01976, "volume": 82712.5, "quote_volume": 1635.016775, "trades": 15, "taker_buy_quote": 118.911977}, {"ts": 1775510220000, "open": 0.01978, "high": 0.01983, "low": 0.01978, "close": 0.01978, "volume": 37410.1, "quote_volume": 740.632102, "trades": 9, "taker_buy_quote": 386.376082}, {"ts": 1775510280000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510340000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 8662.9, "quote_volume": 171.438791, "trades": 1, "taker_buy_quote": 171.438791}, {"ts": 1775510400000, "open": 0.0198, "high": 0.02018, "low": 0.01977, "close": 0.01978, "volume": 2159250.6, "quote_volume": 42979.710035, "trades": 474, "taker_buy_quote": 24066.30691}, {"ts": 1775510460000, "open": 0.01978, "high": 0.01978, "low": 0.01973, "close": 0.01975, "volume": 299037.5, "quote_volume": 5906.824359, "trades": 46, "taker_buy_quote": 438.971424}, {"ts": 1775510520000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 379.7, "quote_volume": 7.499075, "trades": 1, "taker_buy_quote": 7.499075}, {"ts": 1775510580000, "open": 0.01974, "high": 0.01974, "low": 0.01973, "close": 0.01974, "volume": 46126.0, "quote_volume": 910.17453, "trades": 12, "taker_buy_quote": 203.322}, {"ts": 1775510640000, "open": 0.01975, "high": 0.02018, "low": 0.01975, "close": 0.01981, "volume": 1720091.0, "quote_volume": 34304.108616, "trades": 495, "taker_buy_quote": 21204.301063}, {"ts": 1775510700000, "open": 0.01984, "high": 0.01987, "low": 0.0197, "close": 0.01981, "volume": 1102471.1, "quote_volume": 21780.715315, "trades": 113, "taker_buy_quote": 13451.269703}, {"ts": 1775510760000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 14840.6, "quote_volume": 293.250256, "trades": 3, "taker_buy_quote": 293.250256}, {"ts": 1775510820000, "open": 0.01978, "high": 0.02019, "low": 0.01976, "close": 0.02002, "volume": 2118609.9, "quote_volume": 42289.418663, "trades": 1031, "taker_buy_quote": 29045.774613}, {"ts": 1775510880000, "open": 0.02003, "high": 0.02003, "low": 0.01991, "close": 0.01993, "volume": 112264.3, "quote_volume": 2246.34671, "trades": 14, "taker_buy_quote": 92.25597}, {"ts": 1775510940000, "open": 0.01993, "high": 0.01995, "low": 0.01991, "close": 0.01995, "volume": 66625.9, "quote_volume": 1328.00646, "trades": 13, "taker_buy_quote": 1114.558235}, {"ts": 1775511000000, "open": 0.01995, "high": 0.01997, "low": 0.01992, "close": 0.01992, "volume": 76947.9, "quote_volume": 1534.570538, "trades": 17, "taker_buy_quote": 352.190875}, {"ts": 1775511060000, "open": 0.01995, "high": 0.01996, "low": 0.01994, "close": 0.01995, "volume": 53917.2, "quote_volume": 1075.653231, "trades": 20, "taker_buy_quote": 582.335415}, {"ts": 1775511120000, "open": 0.01996, "high": 0.02018, "low": 0.01995, "close": 0.02009, "volume": 487506.2, "quote_volume": 9801.094099, "trades": 92, "taker_buy_quote": 6276.130308}, {"ts": 1775511180000, "open": 0.02011, "high": 0.02011, "low": 0.01993, "close": 0.01999, "volume": 437088.0, "quote_volume": 8749.775272, "trades": 67, "taker_buy_quote": 1479.147365}, {"ts": 1775511240000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.02, "volume": 52637.7, "quote_volume": 1052.975847, "trades": 14, "taker_buy_quote": 482.150795}, {"ts": 1775511300000, "open": 0.02, "high": 0.02006, "low": 0.01998, "close": 0.02006, "volume": 54267.4, "quote_volume": 1086.099634, "trades": 19, "taker_buy_quote": 646.590986}, {"ts": 1775511360000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 3943.7, "quote_volume": 78.992311, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511420000, "open": 0.02002, "high": 0.02004, "low": 0.02001, "close": 0.02001, "volume": 36030.9, "quote_volume": 721.689904, "trades": 9, "taker_buy_quote": 473.345065}, {"ts": 1775511480000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 495.8, "quote_volume": 9.911042, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511540000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 11896.9, "quote_volume": 237.224186, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775511600000, "open": 0.01994, "high": 0.01994, "low": 0.01991, "close": 0.01992, "volume": 48692.7, "quote_volume": 970.687265, "trades": 7, "taker_buy_quote": 88.110144}, {"ts": 1775511660000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 10391.5, "quote_volume": 206.99868, "trades": 3, "taker_buy_quote": 206.99868}, {"ts": 1775511720000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 265.8, "quote_volume": 5.292078, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775511780000, "open": 0.01992, "high": 0.01998, "low": 0.01991, "close": 0.01998, "volume": 22456.4, "quote_volume": 447.689455, "trades": 6, "taker_buy_quote": 240.476513}, {"ts": 1775511840000, "open": 0.01998, "high": 0.01999, "low": 0.01998, "close": 0.01999, "volume": 3826.1, "quote_volume": 76.471141, "trades": 2, "taker_buy_quote": 76.471141}, {"ts": 1775511900000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511960000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512020000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 24994.5, "quote_volume": 499.640055, "trades": 4, "taker_buy_quote": 397.209296}, {"ts": 1775512080000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 33334.4, "quote_volume": 666.354656, "trades": 4, "taker_buy_quote": 666.354656}, {"ts": 1775512140000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512200000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512260000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512320000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 7380.4, "quote_volume": 147.307812, "trades": 3, "taker_buy_quote": 147.307812}, {"ts": 1775512380000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512440000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512500000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 42165.6, "quote_volume": 839.938752, "trades": 12, "taker_buy_quote": 419.969376}, {"ts": 1775512560000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 4553.0, "quote_volume": 90.65023, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775512620000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512680000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512740000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 2075.1, "quote_volume": 41.315241, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775512800000, "open": 0.01987, "high": 0.01988, "low": 0.01986, "close": 0.01988, "volume": 17202.0, "quote_volume": 341.833296, "trades": 6, "taker_buy_quote": 256.004054}, {"ts": 1775512860000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512920000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 26451.4, "quote_volume": 525.723727, "trades": 5, "taker_buy_quote": 525.723727}, {"ts": 1775512980000, "open": 0.01988, "high": 0.01988, "low": 0.01987, "close": 0.01987, "volume": 8058.6, "quote_volume": 160.164622, "trades": 5, "taker_buy_quote": 11.308017}, {"ts": 1775513040000, "open": 0.01987, "high": 0.01987, "low": 0.01987, "close": 0.01987, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513100000, "open": 0.01984, "high": 0.01985, "low": 0.01984, "close": 0.01985, "volume": 18574.8, "quote_volume": 368.586676, "trades": 3, "taker_buy_quote": 368.586676}, {"ts": 1775513160000, "open": 0.01985, "high": 0.01991, "low": 0.01985, "close": 0.01986, "volume": 97605.4, "quote_volume": 1939.856333, "trades": 32, "taker_buy_quote": 807.807816}, {"ts": 1775513220000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 12619.8, "quote_volume": 250.250634, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775513280000, "open": 0.01984, "high": 0.01985, "low": 0.01983, "close": 0.01983, "volume": 22920.6, "quote_volume": 454.828726, "trades": 6, "taker_buy_quote": 422.079481}, {"ts": 1775513340000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513400000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513460000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 1100.7, "quote_volume": 21.815874, "trades": 1, "taker_buy_quote": 21.815874}, {"ts": 1775513520000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01976, "volume": 11894.1, "quote_volume": 234.976787, "trades": 4, "taker_buy_quote": 124.017712}, {"ts": 1775513580000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 1447.7, "quote_volume": 28.621029, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513640000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513700000, "open": 0.01977, "high": 0.01977, "low": 0.01975, "close": 0.01976, "volume": 20097.6, "quote_volume": 397.077876, "trades": 8, "taker_buy_quote": 166.733958}, {"ts": 1775513760000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 6756.5, "quote_volume": 133.50844, "trades": 2, "taker_buy_quote": 133.50844}, {"ts": 1775513820000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 5836.1, "quote_volume": 115.379697, "trades": 2, "taker_buy_quote": 115.379697}, {"ts": 1775513880000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 17947.1, "quote_volume": 354.716028, "trades": 4, "taker_buy_quote": 354.716028}, {"ts": 1775513940000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514000000, "open": 0.01976, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 19257.4, "quote_volume": 380.422561, "trades": 3, "taker_buy_quote": 204.734425}, {"ts": 1775514060000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514120000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514180000, "open": 0.01976, "high": 0.02015, "low": 0.01976, "close": 0.01981, "volume": 1592159.2, "quote_volume": 31663.398575, "trades": 312, "taker_buy_quote": 18133.98281}, {"ts": 1775514240000, "open": 0.01981, "high": 0.01984, "low": 0.01981, "close": 0.01983, "volume": 36505.5, "quote_volume": 723.606906, "trades": 11, "taker_buy_quote": 527.077104}, {"ts": 1775514300000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 13832.7, "quote_volume": 273.88746, "trades": 6, "taker_buy_quote": 183.73806}, {"ts": 1775514360000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 555.0, "quote_volume": 11.0001, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775514420000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 20350.2, "quote_volume": 403.340964, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775514480000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514540000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514600000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 2052.4, "quote_volume": 40.658044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775514660000, "open": 0.0198, "high": 0.02019, "low": 0.0198, "close": 0.01987, "volume": 1360731.6, "quote_volume": 27258.696827, "trades": 405, "taker_buy_quote": 17108.977839}, {"ts": 1775514720000, "open": 0.01987, "high": 0.0199, "low": 0.01986, "close": 0.01986, "volume": 126503.0, "quote_volume": 2513.446281, "trades": 33, "taker_buy_quote": 982.429059}, {"ts": 1775514780000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514840000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514900000, "open": 0.01985, "high": 0.01985, "low": 0.01982, "close": 0.01982, "volume": 71369.2, "quote_volume": 1415.216873, "trades": 17, "taker_buy_quote": 36.21114}, {"ts": 1775514960000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515020000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515080000, "open": 0.01983, "high": 0.01983, "low": 0.0198, "close": 0.0198, "volume": 10772.1, "quote_volume": 213.375147, "trades": 6, "taker_buy_quote": 20.020368}, {"ts": 1775515140000, "open": 0.01982, "high": 0.01999, "low": 0.0198, "close": 0.01996, "volume": 256983.9, "quote_volume": 5115.508179, "trades": 48, "taker_buy_quote": 4733.715774}, {"ts": 1775515200000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 12026.8, "quote_volume": 239.90781, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775515260000, "open": 0.01995, "high": 0.01997, "low": 0.01994, "close": 0.01995, "volume": 48448.6, "quote_volume": 966.827921, "trades": 15, "taker_buy_quote": 625.295088}, {"ts": 1775515320000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 4034.6, "quote_volume": 80.49027, "trades": 2, "taker_buy_quote": 80.49027}, {"ts": 1775515380000, "open": 0.01993, "high": 0.02017, "low": 0.01993, "close": 0.02004, "volume": 647336.2, "quote_volume": 12989.125611, "trades": 93, "taker_buy_quote": 7881.62591}, {"ts": 1775515440000, "open": 0.02003, "high": 0.02009, "low": 0.01996, "close": 0.01999, "volume": 198841.7, "quote_volume": 3981.848051, "trades": 46, "taker_buy_quote": 1519.298889}, {"ts": 1775515500000, "open": 0.02001, "high": 0.02001, "low": 0.01999, "close": 0.02, "volume": 16517.6, "quote_volume": 330.233272, "trades": 7, "taker_buy_quote": 56.486214}, {"ts": 1775515560000, "open": 0.01998, "high": 0.01999, "low": 0.01996, "close": 0.01996, "volume": 19257.2, "quote_volume": 384.664726, "trades": 8, "taker_buy_quote": 66.995631}, {"ts": 1775515620000, "open": 0.01996, "high": 0.01996, "low": 0.01992, "close": 0.01993, "volume": 60558.0, "quote_volume": 1206.836918, "trades": 10, "taker_buy_quote": 724.59016}, {"ts": 1775515680000, "open": 0.01993, "high": 0.01993, "low": 0.01992, "close": 0.01992, "volume": 18586.5, "quote_volume": 370.383715, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775515740000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 5019.8, "quote_volume": 99.994416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775515800000, "open": 0.01992, "high": 0.01996, "low": 0.01992, "close": 0.01996, "volume": 56860.4, "quote_volume": 1133.485866, "trades": 13, "taker_buy_quote": 558.04242}, {"ts": 1775515860000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 23143.0, "quote_volume": 461.623684, "trades": 6, "taker_buy_quote": 123.49848}, {"ts": 1775515920000, "open": 0.01995, "high": 0.02003, "low": 0.01995, "close": 0.02001, "volume": 188092.8, "quote_volume": 3760.565851, "trades": 37, "taker_buy_quote": 2984.786907}, {"ts": 1775515980000, "open": 0.02001, "high": 0.02001, "low": 0.01996, "close": 0.01997, "volume": 55873.5, "quote_volume": 1116.517992, "trades": 19, "taker_buy_quote": 538.41501}, {"ts": 1775516040000, "open": 0.01996, "high": 0.01999, "low": 0.01996, "close": 0.01996, "volume": 74544.8, "quote_volume": 1488.744686, "trades": 15, "taker_buy_quote": 1288.543518}, {"ts": 1775516100000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516160000, "open": 0.01994, "high": 0.02019, "low": 0.01994, "close": 0.02011, "volume": 614225.0, "quote_volume": 12356.743795, "trades": 115, "taker_buy_quote": 9569.640054}, {"ts": 1775516220000, "open": 0.02011, "high": 0.02011, "low": 0.01996, "close": 0.02007, "volume": 417131.0, "quote_volume": 8358.812485, "trades": 76, "taker_buy_quote": 1910.081033}, {"ts": 1775516280000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 19340.4, "quote_volume": 387.968424, "trades": 4, "taker_buy_quote": 369.647626}, {"ts": 1775516340000, "open": 0.02006, "high": 0.02006, "low": 0.01999, "close": 0.02002, "volume": 40076.0, "quote_volume": 802.889529, "trades": 14, "taker_buy_quote": 193.840455}, {"ts": 1775516400000, "open": 0.02004, "high": 0.02006, "low": 0.02002, "close": 0.02002, "volume": 154371.1, "quote_volume": 3091.355911, "trades": 13, "taker_buy_quote": 2414.194144}, {"ts": 1775516460000, "open": 0.01999, "high": 0.01999, "low": 0.0199, "close": 0.01994, "volume": 428610.9, "quote_volume": 8533.275478, "trades": 55, "taker_buy_quote": 5963.746039}, {"ts": 1775516520000, "open": 0.01994, "high": 0.01997, "low": 0.0199, "close": 0.01995, "volume": 223423.4, "quote_volume": 4453.480445, "trades": 62, "taker_buy_quote": 2357.720868}, {"ts": 1775516580000, "open": 0.01995, "high": 0.02003, "low": 0.01995, "close": 0.02003, "volume": 80808.3, "quote_volume": 1614.392582, "trades": 19, "taker_buy_quote": 1502.173832}, {"ts": 1775516640000, "open": 0.01993, "high": 0.01994, "low": 0.01991, "close": 0.01992, "volume": 38708.6, "quote_volume": 771.106418, "trades": 8, "taker_buy_quote": 192.531732}, {"ts": 1775516700000, "open": 0.01991, "high": 0.01991, "low": 0.01987, "close": 0.01987, "volume": 11634.2, "quote_volume": 231.530364, "trades": 6, "taker_buy_quote": 111.99375}, {"ts": 1775516760000, "open": 0.01986, "high": 0.01988, "low": 0.01983, "close": 0.01984, "volume": 79398.4, "quote_volume": 1576.710245, "trades": 19, "taker_buy_quote": 426.538054}, {"ts": 1775516820000, "open": 0.01983, "high": 0.01984, "low": 0.01982, "close": 0.01982, "volume": 55302.5, "quote_volume": 1096.700411, "trades": 10, "taker_buy_quote": 727.553063}, {"ts": 1775516880000, "open": 0.01983, "high": 0.01989, "low": 0.01983, "close": 0.01987, "volume": 50977.0, "quote_volume": 1012.571054, "trades": 12, "taker_buy_quote": 660.420836}, {"ts": 1775516940000, "open": 0.01988, "high": 0.01994, "low": 0.01988, "close": 0.01993, "volume": 86824.5, "quote_volume": 1729.039205, "trades": 21, "taker_buy_quote": 1569.081099}, {"ts": 1775517000000, "open": 0.01994, "high": 0.01994, "low": 0.0199, "close": 0.01991, "volume": 72636.6, "quote_volume": 1446.210988, "trades": 18, "taker_buy_quote": 671.374653}, {"ts": 1775517060000, "open": 0.01991, "high": 0.01996, "low": 0.0199, "close": 0.01994, "volume": 63258.5, "quote_volume": 1261.044214, "trades": 17, "taker_buy_quote": 1095.076242}, {"ts": 1775517120000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 5625.0, "quote_volume": 112.05, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775517180000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517240000, "open": 0.01991, "high": 0.01991, "low": 0.0199, "close": 0.0199, "volume": 9140.9, "quote_volume": 181.973257, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775517300000, "open": 0.01986, "high": 0.01987, "low": 0.01986, "close": 0.01987, "volume": 31911.0, "quote_volume": 633.885306, "trades": 6, "taker_buy_quote": 633.885306}, {"ts": 1775517360000, "open": 0.01986, "high": 0.01987, "low": 0.01985, "close": 0.01985, "volume": 41330.2, "quote_volume": 821.03684, "trades": 9, "taker_buy_quote": 715.382605}, {"ts": 1775517420000, "open": 0.01983, "high": 0.01983, "low": 0.0198, "close": 0.01981, "volume": 14723.3, "quote_volume": 291.693717, "trades": 3, "taker_buy_quote": 149.90976}, {"ts": 1775517480000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517540000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517600000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.0198, "volume": 37596.4, "quote_volume": 744.232305, "trades": 10, "taker_buy_quote": 680.750838}, {"ts": 1775517660000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 5778.4, "quote_volume": 114.296752, "trades": 1, "taker_buy_quote": 114.296752}, {"ts": 1775517720000, "open": 0.01979, "high": 0.01981, "low": 0.01979, "close": 0.01981, "volume": 35505.8, "quote_volume": 702.996708, "trades": 6, "taker_buy_quote": 702.996708}, {"ts": 1775517780000, "open": 0.01982, "high": 0.01983, "low": 0.01982, "close": 0.01983, "volume": 16362.0, "quote_volume": 324.367272, "trades": 4, "taker_buy_quote": 324.367272}, {"ts": 1775517840000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 8655.7, "quote_volume": 171.642531, "trades": 2, "taker_buy_quote": 129.813129}, {"ts": 1775517900000, "open": 0.01981, "high": 0.01981, "low": 0.0198, "close": 0.0198, "volume": 1634.0, "quote_volume": 32.364179, "trades": 2, "taker_buy_quote": 32.364179}, {"ts": 1775517960000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 9259.4, "quote_volume": 183.150932, "trades": 3, "taker_buy_quote": 183.150932}, {"ts": 1775518020000, "open": 0.01978, "high": 0.01978, "low": 0.01975, "close": 0.01975, "volume": 37810.7, "quote_volume": 747.158181, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775518080000, "open": 0.01975, "high": 0.01975, "low": 0.0197, "close": 0.01971, "volume": 83243.9, "quote_volume": 1641.075717, "trades": 17, "taker_buy_quote": 213.917573}, {"ts": 1775518140000, "open": 0.01971, "high": 0.01971, "low": 0.01967, "close": 0.0197, "volume": 47749.8, "quote_volume": 940.268493, "trades": 18, "taker_buy_quote": 563.336115}, {"ts": 1775518200000, "open": 0.0197, "high": 0.0197, "low": 0.01965, "close": 0.01968, "volume": 40851.9, "quote_volume": 803.317097, "trades": 10, "taker_buy_quote": 728.315387}, {"ts": 1775518260000, "open": 0.01965, "high": 0.01968, "low": 0.01965, "close": 0.01967, "volume": 32120.9, "quote_volume": 631.94542, "trades": 6, "taker_buy_quote": 542.83057}, {"ts": 1775518320000, "open": 0.01968, "high": 0.01969, "low": 0.01968, "close": 0.01969, "volume": 29613.4, "quote_volume": 582.883897, "trades": 7, "taker_buy_quote": 503.482969}, {"ts": 1775518380000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 13502.0, "quote_volume": 265.71936, "trades": 3, "taker_buy_quote": 243.95328}, {"ts": 1775518440000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 9812.1, "quote_volume": 193.200249, "trades": 2, "taker_buy_quote": 193.200249}, {"ts": 1775518500000, "open": 0.01967, "high": 0.01968, "low": 0.01967, "close": 0.01968, "volume": 34254.1, "quote_volume": 673.850812, "trades": 6, "taker_buy_quote": 387.516589}, {"ts": 1775518560000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518620000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518680000, "open": 0.01967, "high": 0.01968, "low": 0.01966, "close": 0.01966, "volume": 27392.4, "quote_volume": 538.862317, "trades": 9, "taker_buy_quote": 385.63088}, {"ts": 1775518740000, "open": 0.01966, "high": 0.01966, "low": 0.01964, "close": 0.01965, "volume": 24974.1, "quote_volume": 490.764166, "trades": 9, "taker_buy_quote": 299.073}, {"ts": 1775518800000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518860000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 8269.9, "quote_volume": 162.503535, "trades": 2, "taker_buy_quote": 162.503535}, {"ts": 1775518920000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 17875.3, "quote_volume": 351.607151, "trades": 4, "taker_buy_quote": 351.607151}, {"ts": 1775518980000, "open": 0.01968, "high": 0.0197, "low": 0.01967, "close": 0.0197, "volume": 49222.6, "quote_volume": 968.818266, "trades": 12, "taker_buy_quote": 928.825222}, {"ts": 1775519040000, "open": 0.0197, "high": 0.01975, "low": 0.0197, "close": 0.01973, "volume": 61618.8, "quote_volume": 1215.255329, "trades": 12, "taker_buy_quote": 882.536579}, {"ts": 1775519100000, "open": 0.01971, "high": 0.01972, "low": 0.01971, "close": 0.01972, "volume": 22183.6, "quote_volume": 437.380112, "trades": 5, "taker_buy_quote": 437.380112}, {"ts": 1775519160000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519220000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519280000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 38453.2, "quote_volume": 757.413299, "trades": 9, "taker_buy_quote": 83.144963}, {"ts": 1775519340000, "open": 0.01968, "high": 0.01969, "low": 0.01967, "close": 0.01967, "volume": 36709.7, "quote_volume": 722.425963, "trades": 9, "taker_buy_quote": 436.101575}, {"ts": 1775519400000, "open": 0.01967, "high": 0.01967, "low": 0.01966, "close": 0.01966, "volume": 7533.3, "quote_volume": 148.169845, "trades": 3, "taker_buy_quote": 17.539739}, {"ts": 1775519460000, "open": 0.01968, "high": 0.01968, "low": 0.01968, "close": 0.01968, "volume": 15086.1, "quote_volume": 296.894448, "trades": 3, "taker_buy_quote": 186.194448}, {"ts": 1775519520000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 8796.2, "quote_volume": 173.197178, "trades": 2, "taker_buy_quote": 173.197178}, {"ts": 1775519580000, "open": 0.0197, "high": 0.01973, "low": 0.0197, "close": 0.01973, "volume": 36296.5, "quote_volume": 715.385088, "trades": 8, "taker_buy_quote": 445.528656}, {"ts": 1775519640000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519700000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519760000, "open": 0.01971, "high": 0.01971, "low": 0.01969, "close": 0.01969, "volume": 14161.8, "quote_volume": 278.867922, "trades": 4, "taker_buy_quote": 149.707429}, {"ts": 1775519820000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 11625.2, "quote_volume": 229.01644, "trades": 4, "taker_buy_quote": 229.01644}, {"ts": 1775519880000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 799.6, "quote_volume": 15.760116, "trades": 1, "taker_buy_quote": 15.760116}, {"ts": 1775519940000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 14519.6, "quote_volume": 285.890924, "trades": 2, "taker_buy_quote": 110.238403}, {"ts": 1775520000000, "open": 0.01967, "high": 0.01972, "low": 0.01967, "close": 0.0197, "volume": 53250.1, "quote_volume": 1048.566684, "trades": 9, "taker_buy_quote": 1028.579365}, {"ts": 1775520060000, "open": 0.0197, "high": 0.0197, "low": 0.0196, "close": 0.01964, "volume": 301565.9, "quote_volume": 5921.227465, "trades": 36, "taker_buy_quote": 568.248847}, {"ts": 1775520120000, "open": 0.01965, "high": 0.01967, "low": 0.01964, "close": 0.01964, "volume": 50263.7, "quote_volume": 988.184743, "trades": 7, "taker_buy_quote": 697.068973}, {"ts": 1775520180000, "open": 0.01964, "high": 0.01965, "low": 0.01964, "close": 0.01965, "volume": 13535.7, "quote_volume": 265.930678, "trades": 3, "taker_buy_quote": 265.930678}, {"ts": 1775520240000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 10031.8, "quote_volume": 197.024552, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775520300000, "open": 0.01965, "high": 0.0197, "low": 0.01965, "close": 0.01969, "volume": 12789.0, "quote_volume": 251.784684, "trades": 6, "taker_buy_quote": 251.784684}, {"ts": 1775520360000, "open": 0.01971, "high": 0.01974, "low": 0.01971, "close": 0.01972, "volume": 48342.2, "quote_volume": 953.248769, "trades": 9, "taker_buy_quote": 755.729305}, {"ts": 1775520420000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 268.9, "quote_volume": 5.302708, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775520480000, "open": 0.01971, "high": 0.01974, "low": 0.01971, "close": 0.01974, "volume": 28096.4, "quote_volume": 554.204329, "trades": 6, "taker_buy_quote": 378.619765}, {"ts": 1775520540000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 14741.9, "quote_volume": 291.055735, "trades": 4, "taker_buy_quote": 180.018235}, {"ts": 1775520600000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 14532.5, "quote_volume": 286.5809, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775520660000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775520720000, "open": 0.01976, "high": 0.01978, "low": 0.01973, "close": 0.01974, "volume": 85372.7, "quote_volume": 1686.91006, "trades": 20, "taker_buy_quote": 903.481906}, {"ts": 1775520780000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 11250.0, "quote_volume": 222.075, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775520840000, "open": 0.01971, "high": 0.01971, "low": 0.01971, "close": 0.01971, "volume": 8907.0, "quote_volume": 175.55697, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775520900000, "open": 0.0197, "high": 0.01974, "low": 0.0197, "close": 0.01972, "volume": 41192.2, "quote_volume": 812.541558, "trades": 10, "taker_buy_quote": 419.949065}, {"ts": 1775520960000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 11603.3, "quote_volume": 228.817076, "trades": 6, "taker_buy_quote": 23.275516}, {"ts": 1775521020000, "open": 0.01974, "high": 0.01975, "low": 0.01974, "close": 0.01975, "volume": 13723.0, "quote_volume": 270.980971, "trades": 2, "taker_buy_quote": 95.302746}, {"ts": 1775521080000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521140000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521200000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521260000, "open": 0.01973, "high": 0.01974, "low": 0.01973, "close": 0.01973, "volume": 7651.0, "quote_volume": 150.96436, "trades": 3, "taker_buy_quote": 110.98125}, {"ts": 1775521320000, "open": 0.01973, "high": 0.01973, "low": 0.0197, "close": 0.0197, "volume": 20769.2, "quote_volume": 409.687651, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775521380000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521440000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 479.8, "quote_volume": 9.461656, "trades": 1, "taker_buy_quote": 9.461656}, {"ts": 1775521500000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 2028.0, "quote_volume": 39.99216, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775521560000, "open": 0.01972, "high": 0.01972, "low": 0.01972, "close": 0.01972, "volume": 2535.4, "quote_volume": 49.998088, "trades": 1, "taker_buy_quote": 49.998088}, {"ts": 1775521620000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 1109.3, "quote_volume": 21.886489, "trades": 1, "taker_buy_quote": 21.886489}, {"ts": 1775521680000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 2026.0, "quote_volume": 39.99324, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775521740000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 5625.0, "quote_volume": 111.09375, "trades": 1, "taker_buy_quote": 111.09375}, {"ts": 1775521800000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 4233.2, "quote_volume": 83.690364, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775521860000, "open": 0.01977, "high": 0.01979, "low": 0.01977, "close": 0.01979, "volume": 4455.2, "quote_volume": 88.119784, "trades": 3, "taker_buy_quote": 48.064824}, {"ts": 1775521920000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 9981.4, "quote_volume": 197.542929, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775521980000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522040000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 4034.6, "quote_volume": 79.643004, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775522100000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 3409.4, "quote_volume": 67.301556, "trades": 2, "taker_buy_quote": 41.637582}, {"ts": 1775522160000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 4034.6, "quote_volume": 79.68335, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775522220000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1883.7, "quote_volume": 37.184238, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775522280000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 12930.6, "quote_volume": 255.250044, "trades": 2, "taker_buy_quote": 79.643004}, {"ts": 1775522340000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522400000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 1310.7, "quote_volume": 25.912539, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775522460000, "open": 0.01977, "high": 0.01977, "low": 0.01976, "close": 0.01976, "volume": 4740.9, "quote_volume": 93.698934, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775522520000, "open": 0.01976, "high": 0.01976, "low": 0.01974, "close": 0.01974, "volume": 14813.4, "quote_volume": 292.636994, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775522580000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 4856.6, "quote_volume": 95.869284, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775522640000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1073.3, "quote_volume": 21.197675, "trades": 1, "taker_buy_quote": 21.197675}, {"ts": 1775522700000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522760000, "open": 0.01977, "high": 0.0198, "low": 0.01977, "close": 0.0198, "volume": 37022.7, "quote_volume": 732.479928, "trades": 6, "taker_buy_quote": 732.479928}, {"ts": 1775522820000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 1106.6, "quote_volume": 21.921746, "trades": 1, "taker_buy_quote": 21.921746}, {"ts": 1775522880000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522940000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 5042.8, "quote_volume": 99.998724, "trades": 1, "taker_buy_quote": 99.998724}, {"ts": 1775523000000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523060000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 2016.8, "quote_volume": 39.993144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775523120000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523180000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1584.8, "quote_volume": 31.426584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775523240000, "open": 0.01981, "high": 0.01982, "low": 0.01981, "close": 0.01982, "volume": 6529.7, "quote_volume": 129.409607, "trades": 3, "taker_buy_quote": 111.4875}, {"ts": 1775523300000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523360000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523420000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523480000, "open": 0.01982, "high": 0.01982, "low": 0.01982, "close": 0.01982, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523540000, "open": 0.0198, "high": 0.0198, "low": 0.01979, "close": 0.01979, "volume": 17457.5, "quote_volume": 345.63827, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775523600000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523660000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523720000, "open": 0.01984, "high": 0.01987, "low": 0.01984, "close": 0.01987, "volume": 23701.8, "quote_volume": 470.620011, "trades": 7, "taker_buy_quote": 470.620011}, {"ts": 1775523780000, "open": 0.01987, "high": 0.01987, "low": 0.01984, "close": 0.01984, "volume": 15904.3, "quote_volume": 315.77304, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775523840000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 29160.5, "quote_volume": 578.835925, "trades": 10, "taker_buy_quote": 368.247275}, {"ts": 1775523900000, "open": 0.01984, "high": 0.01984, "low": 0.0198, "close": 0.0198, "volume": 32992.4, "quote_volume": 653.588323, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775523960000, "open": 0.01977, "high": 0.01977, "low": 0.01972, "close": 0.01976, "volume": 143607.2, "quote_volume": 2834.81226, "trades": 29, "taker_buy_quote": 669.435945}, {"ts": 1775524020000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524080000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524140000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524200000, "open": 0.01976, "high": 0.01976, "low": 0.01976, "close": 0.01976, "volume": 5625.0, "quote_volume": 111.15, "trades": 1, "taker_buy_quote": 111.15}, {"ts": 1775524260000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 2109.3, "quote_volume": 41.637582, "trades": 1, "taker_buy_quote": 41.637582}, {"ts": 1775524320000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524380000, "open": 0.01976, "high": 0.01977, "low": 0.01976, "close": 0.01977, "volume": 25260.5, "quote_volume": 499.303932, "trades": 5, "taker_buy_quote": 499.303932}, {"ts": 1775524440000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 1519.0, "quote_volume": 30.00025, "trades": 1, "taker_buy_quote": 30.00025}, {"ts": 1775524500000, "open": 0.01975, "high": 0.01975, "low": 0.01975, "close": 0.01975, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524560000, "open": 0.01979, "high": 0.01979, "low": 0.01978, "close": 0.01979, "volume": 14319.1, "quote_volume": 283.3305, "trades": 5, "taker_buy_quote": 84.012508}, {"ts": 1775524620000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524680000, "open": 0.01981, "high": 0.01981, "low": 0.01977, "close": 0.01977, "volume": 48854.9, "quote_volume": 966.663793, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775524740000, "open": 0.01977, "high": 0.01977, "low": 0.01977, "close": 0.01977, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524800000, "open": 0.01979, "high": 0.01981, "low": 0.01979, "close": 0.01981, "volume": 31257.5, "quote_volume": 618.842123, "trades": 4, "taker_buy_quote": 507.467123}, {"ts": 1775524860000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524920000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524980000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525040000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525100000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525160000, "open": 0.01981, "high": 0.01981, "low": 0.01981, "close": 0.01981, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525220000, "open": 0.01979, "high": 0.01979, "low": 0.01979, "close": 0.01979, "volume": 264.8, "quote_volume": 5.240392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775525280000, "open": 0.0198, "high": 0.0198, "low": 0.0198, "close": 0.0198, "volume": 8874.4, "quote_volume": 175.71312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775525340000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 1103.1, "quote_volume": 21.819318, "trades": 1, "taker_buy_quote": 21.819318}, {"ts": 1775525400000, "open": 0.01978, "high": 0.01978, "low": 0.01978, "close": 0.01978, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525460000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 1012.9, "quote_volume": 19.994646, "trades": 1, "taker_buy_quote": 19.994646}, {"ts": 1775525520000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525580000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525640000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525700000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 1106.8, "quote_volume": 21.837164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775525760000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525820000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525880000, "open": 0.01973, "high": 0.01973, "low": 0.01973, "close": 0.01973, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525940000, "open": 0.01968, "high": 0.01968, "low": 0.01964, "close": 0.01964, "volume": 27587.1, "quote_volume": 542.6072, "trades": 9, "taker_buy_quote": 55.35}, {"ts": 1775526000000, "open": 0.01963, "high": 0.01963, "low": 0.01962, "close": 0.01962, "volume": 12593.9, "quote_volume": 247.21506, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775526060000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526120000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526180000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526240000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526300000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526360000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 254.4, "quote_volume": 4.99896, "trades": 1, "taker_buy_quote": 4.99896}, {"ts": 1775526420000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 2035.6, "quote_volume": 39.99954, "trades": 1, "taker_buy_quote": 39.99954}, {"ts": 1775526480000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526540000, "open": 0.01963, "high": 0.01963, "low": 0.01963, "close": 0.01963, "volume": 2554.8, "quote_volume": 50.150724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775526600000, "open": 0.01963, "high": 0.01965, "low": 0.01963, "close": 0.01965, "volume": 8979.3, "quote_volume": 176.317556, "trades": 4, "taker_buy_quote": 136.321946}, {"ts": 1775526660000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526720000, "open": 0.01968, "high": 0.01968, "low": 0.01954, "close": 0.01957, "volume": 168993.1, "quote_volume": 3309.923117, "trades": 29, "taker_buy_quote": 353.035066}, {"ts": 1775526780000, "open": 0.01956, "high": 0.01958, "low": 0.01956, "close": 0.01958, "volume": 9024.6, "quote_volume": 176.631235, "trades": 5, "taker_buy_quote": 117.659791}, {"ts": 1775526840000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 4706.7, "quote_volume": 92.110119, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775526900000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 4013.4, "quote_volume": 78.582372, "trades": 2, "taker_buy_quote": 78.582372}, {"ts": 1775526960000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527020000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 7599.6, "quote_volume": 148.648176, "trades": 3, "taker_buy_quote": 78.916776}, {"ts": 1775527080000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527140000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527200000, "open": 0.01955, "high": 0.01956, "low": 0.01953, "close": 0.01956, "volume": 26963.9, "quote_volume": 526.953065, "trades": 5, "taker_buy_quote": 307.854306}, {"ts": 1775527260000, "open": 0.01956, "high": 0.01956, "low": 0.01954, "close": 0.01954, "volume": 13867.0, "quote_volume": 271.037588, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775527320000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 1110.8, "quote_volume": 21.693924, "trades": 1, "taker_buy_quote": 21.693924}, {"ts": 1775527380000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527440000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527500000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 17485.3, "quote_volume": 341.256806, "trades": 5, "taker_buy_quote": 109.74375}, {"ts": 1775527560000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 6928.0, "quote_volume": 135.053432, "trades": 6, "taker_buy_quote": 3.028746}, {"ts": 1775527620000, "open": 0.01948, "high": 0.01948, "low": 0.01945, "close": 0.01946, "volume": 10499.2, "quote_volume": 204.486404, "trades": 5, "taker_buy_quote": 28.774856}, {"ts": 1775527680000, "open": 0.01947, "high": 0.01947, "low": 0.01946, "close": 0.01946, "volume": 1218.7, "quote_volume": 23.724012, "trades": 2, "taker_buy_quote": 15.79017}, {"ts": 1775527740000, "open": 0.01949, "high": 0.01951, "low": 0.01949, "close": 0.01951, "volume": 12449.5, "quote_volume": 242.686357, "trades": 2, "taker_buy_quote": 198.201606}, {"ts": 1775527800000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 770.7, "quote_volume": 15.044064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775527860000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 9500.0, "quote_volume": 185.44, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775527920000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527980000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 1076.9, "quote_volume": 20.99955, "trades": 1, "taker_buy_quote": 20.99955}, {"ts": 1775528040000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 13783.8, "quote_volume": 268.921938, "trades": 1, "taker_buy_quote": 268.921938}, {"ts": 1775528100000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528160000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 1082.1, "quote_volume": 21.122592, "trades": 1, "taker_buy_quote": 21.122592}, {"ts": 1775528220000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528280000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528340000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528400000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528460000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528520000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 7415.4, "quote_volume": 145.254827, "trades": 3, "taker_buy_quote": 125.155487}, {"ts": 1775528580000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528640000, "open": 0.0196, "high": 0.01962, "low": 0.0196, "close": 0.01962, "volume": 31602.0, "quote_volume": 619.84927, "trades": 7, "taker_buy_quote": 564.66802}, {"ts": 1775528700000, "open": 0.0196, "high": 0.01961, "low": 0.0196, "close": 0.01961, "volume": 3269.7, "quote_volume": 64.108832, "trades": 3, "taker_buy_quote": 64.108832}, {"ts": 1775528760000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528820000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528880000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528940000, "open": 0.01961, "high": 0.01961, "low": 0.01961, "close": 0.01961, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529000000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 1743.8, "quote_volume": 34.213356, "trades": 1, "taker_buy_quote": 34.213356}, {"ts": 1775529060000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529120000, "open": 0.0196, "high": 0.0196, "low": 0.01958, "close": 0.01958, "volume": 19434.3, "quote_volume": 380.545704, "trades": 5, "taker_buy_quote": 252.611942}, {"ts": 1775529180000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 794.7, "quote_volume": 15.552279, "trades": 1, "taker_buy_quote": 15.552279}, {"ts": 1775529240000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529300000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 881.6, "quote_volume": 17.217648, "trades": 1, "taker_buy_quote": 17.217648}, {"ts": 1775529360000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 811.5, "quote_volume": 15.848595, "trades": 2, "taker_buy_quote": 15.848595}, {"ts": 1775529420000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529480000, "open": 0.01955, "high": 0.01955, "low": 0.01954, "close": 0.01954, "volume": 6252.6, "quote_volume": 122.21615, "trades": 3, "taker_buy_quote": 78.87643}, {"ts": 1775529540000, "open": 0.01954, "high": 0.01957, "low": 0.01954, "close": 0.01957, "volume": 22159.2, "quote_volume": 433.237598, "trades": 5, "taker_buy_quote": 433.237598}, {"ts": 1775529600000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 940.1, "quote_volume": 18.397757, "trades": 1, "taker_buy_quote": 18.397757}, {"ts": 1775529660000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 10831.9, "quote_volume": 212.196921, "trades": 3, "taker_buy_quote": 212.196921}, {"ts": 1775529720000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 8977.8, "quote_volume": 175.875102, "trades": 1, "taker_buy_quote": 175.875102}, {"ts": 1775529780000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 3818.8, "quote_volume": 74.810292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775529840000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 1987.4, "quote_volume": 38.913292, "trades": 2, "taker_buy_quote": 18.93386}, {"ts": 1775529900000, "open": 0.01962, "high": 0.01965, "low": 0.01962, "close": 0.01964, "volume": 30370.7, "quote_volume": 596.673464, "trades": 8, "taker_buy_quote": 396.210654}, {"ts": 1775529960000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530020000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530080000, "open": 0.01963, "high": 0.01965, "low": 0.01963, "close": 0.01964, "volume": 21917.7, "quote_volume": 430.417556, "trades": 5, "taker_buy_quote": 430.417556}, {"ts": 1775530140000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 2245.2, "quote_volume": 44.050824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530200000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530260000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1018.3, "quote_volume": 19.95868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530320000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530380000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530440000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530500000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 1020.4, "quote_volume": 19.989636, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530560000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530620000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530680000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 600.0, "quote_volume": 11.772, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775530740000, "open": 0.01963, "high": 0.01964, "low": 0.01963, "close": 0.01964, "volume": 12786.6, "quote_volume": 251.072574, "trades": 4, "taker_buy_quote": 251.072574}, {"ts": 1775530800000, "open": 0.01965, "high": 0.01966, "low": 0.01965, "close": 0.01966, "volume": 10053.3, "quote_volume": 197.636804, "trades": 2, "taker_buy_quote": 197.636804}, {"ts": 1775530860000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 5083.2, "quote_volume": 99.986544, "trades": 3, "taker_buy_quote": 99.986544}, {"ts": 1775530920000, "open": 0.01966, "high": 0.01967, "low": 0.01966, "close": 0.01967, "volume": 2127.8, "quote_volume": 41.842715, "trades": 2, "taker_buy_quote": 19.998489}, {"ts": 1775530980000, "open": 0.01967, "high": 0.01967, "low": 0.01967, "close": 0.01967, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531040000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1019.3, "quote_volume": 19.97828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775531100000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531160000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531220000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531280000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531340000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531400000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531460000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 8973.3, "quote_volume": 175.87668, "trades": 1, "taker_buy_quote": 175.87668}, {"ts": 1775531520000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531580000, "open": 0.01961, "high": 0.01961, "low": 0.0196, "close": 0.0196, "volume": 2970.6, "quote_volume": 58.249767, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775531640000, "open": 0.01959, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 1275.6, "quote_volume": 24.999208, "trades": 2, "taker_buy_quote": 19.99984}, {"ts": 1775531700000, "open": 0.01963, "high": 0.01963, "low": 0.01962, "close": 0.01962, "volume": 4854.3, "quote_volume": 95.269491, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775531760000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531820000, "open": 0.01963, "high": 0.01964, "low": 0.01963, "close": 0.01964, "volume": 11228.4, "quote_volume": 220.469526, "trades": 5, "taker_buy_quote": 110.050776}, {"ts": 1775531880000, "open": 0.0196, "high": 0.0196, "low": 0.01959, "close": 0.0196, "volume": 7367.6, "quote_volume": 144.356477, "trades": 3, "taker_buy_quote": 29.4}, {"ts": 1775531940000, "open": 0.01958, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 7559.5, "quote_volume": 147.95876, "trades": 3, "taker_buy_quote": 127.961706}, {"ts": 1775532000000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 1020.9, "quote_volume": 19.999431, "trades": 1, "taker_buy_quote": 19.999431}, {"ts": 1775532060000, "open": 0.01959, "high": 0.01959, "low": 0.01958, "close": 0.01958, "volume": 22218.7, "quote_volume": 435.198721, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775532120000, "open": 0.01958, "high": 0.01959, "low": 0.01958, "close": 0.01959, "volume": 8437.5, "quote_volume": 165.2625, "trades": 2, "taker_buy_quote": 165.2625}, {"ts": 1775532180000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 1156.6, "quote_volume": 22.66936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532240000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532300000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532360000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532420000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532480000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532540000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01957, "volume": 23520.7, "quote_volume": 460.3763, "trades": 7, "taker_buy_quote": 39.064058}, {"ts": 1775532600000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532660000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 6410.1, "quote_volume": 125.573859, "trades": 2, "taker_buy_quote": 125.573859}, {"ts": 1775532720000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 511.0, "quote_volume": 10.01049, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532780000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 1631.9, "quote_volume": 31.919964, "trades": 1, "taker_buy_quote": 31.919964}, {"ts": 1775532840000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532900000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532960000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 3110.2, "quote_volume": 60.80441, "trades": 2, "taker_buy_quote": 39.1}, {"ts": 1775533020000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 904.8, "quote_volume": 17.68884, "trades": 1, "taker_buy_quote": 17.68884}, {"ts": 1775533080000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533140000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 1341.7, "quote_volume": 26.230235, "trades": 1, "taker_buy_quote": 26.230235}, {"ts": 1775533200000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 1517.1, "quote_volume": 29.659305, "trades": 1, "taker_buy_quote": 29.659305}, {"ts": 1775533260000, "open": 0.01954, "high": 0.01954, "low": 0.01953, "close": 0.01953, "volume": 20000.0, "quote_volume": 390.673207, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775533320000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 941.0, "quote_volume": 18.37773, "trades": 1, "taker_buy_quote": 18.37773}, {"ts": 1775533380000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 3224.9, "quote_volume": 62.982297, "trades": 2, "taker_buy_quote": 21.787668}, {"ts": 1775533440000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533500000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 818.9, "quote_volume": 16.009495, "trades": 1, "taker_buy_quote": 16.009495}, {"ts": 1775533560000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533620000, "open": 0.01954, "high": 0.01955, "low": 0.01954, "close": 0.01955, "volume": 9996.4, "quote_volume": 195.419618, "trades": 2, "taker_buy_quote": 195.419618}, {"ts": 1775533680000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533740000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 1108.0, "quote_volume": 21.67248, "trades": 1, "taker_buy_quote": 21.67248}, {"ts": 1775533800000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533860000, "open": 0.01956, "high": 0.01957, "low": 0.01956, "close": 0.01957, "volume": 1865.9, "quote_volume": 36.505477, "trades": 2, "taker_buy_quote": 36.505477}, {"ts": 1775533920000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 995.4, "quote_volume": 19.479978, "trades": 1, "taker_buy_quote": 19.479978}, {"ts": 1775533980000, "open": 0.01957, "high": 0.01957, "low": 0.01957, "close": 0.01957, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534040000, "open": 0.01957, "high": 0.01958, "low": 0.01957, "close": 0.01958, "volume": 6352.0, "quote_volume": 124.36489, "trades": 2, "taker_buy_quote": 110.1375}, {"ts": 1775534100000, "open": 0.01958, "high": 0.01958, "low": 0.01958, "close": 0.01958, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534160000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 5625.0, "quote_volume": 110.25, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775534220000, "open": 0.0196, "high": 0.0196, "low": 0.0196, "close": 0.0196, "volume": 832.3, "quote_volume": 16.31308, "trades": 2, "taker_buy_quote": 16.31308}, {"ts": 1775534280000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 1190.2, "quote_volume": 23.316018, "trades": 1, "taker_buy_quote": 23.316018}, {"ts": 1775534340000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534400000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 5625.0, "quote_volume": 110.19375, "trades": 1, "taker_buy_quote": 110.19375}, {"ts": 1775534460000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534520000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534580000, "open": 0.01959, "high": 0.01959, "low": 0.01959, "close": 0.01959, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534640000, "open": 0.01956, "high": 0.01956, "low": 0.01952, "close": 0.01952, "volume": 5593.1, "quote_volume": 109.209256, "trades": 2, "taker_buy_quote": 15.620616}, {"ts": 1775534700000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 3254.2, "quote_volume": 63.521984, "trades": 4, "taker_buy_quote": 30.000288}, {"ts": 1775534760000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 1128.6, "quote_volume": 22.030272, "trades": 1, "taker_buy_quote": 22.030272}, {"ts": 1775534820000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 24969.5, "quote_volume": 486.738572, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775534880000, "open": 0.0195, "high": 0.01951, "low": 0.0195, "close": 0.01951, "volume": 1258.3, "quote_volume": 24.539959, "trades": 2, "taker_buy_quote": 24.539959}, {"ts": 1775534940000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 964.9, "quote_volume": 18.825199, "trades": 1, "taker_buy_quote": 18.825199}, {"ts": 1775535000000, "open": 0.0195, "high": 0.01956, "low": 0.01949, "close": 0.01954, "volume": 92028.4, "quote_volume": 1796.832753, "trades": 26, "taker_buy_quote": 1449.141435}, {"ts": 1775535060000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535120000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 12261.4, "quote_volume": 239.230028, "trades": 3, "taker_buy_quote": 19.742528}, {"ts": 1775535180000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 9819.2, "quote_volume": 191.376208, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775535240000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 2724.3, "quote_volume": 53.12385, "trades": 2, "taker_buy_quote": 53.12385}, {"ts": 1775535300000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 4758.9, "quote_volume": 92.846139, "trades": 4, "taker_buy_quote": 51.693696}, {"ts": 1775535360000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 25009.2, "quote_volume": 487.929492, "trades": 1, "taker_buy_quote": 487.929492}, {"ts": 1775535420000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 913.0, "quote_volume": 17.82176, "trades": 1, "taker_buy_quote": 17.82176}, {"ts": 1775535480000, "open": 0.01951, "high": 0.01951, "low": 0.01947, "close": 0.01948, "volume": 39585.1, "quote_volume": 771.031729, "trades": 8, "taker_buy_quote": 129.192305}, {"ts": 1775535540000, "open": 0.01949, "high": 0.01949, "low": 0.01947, "close": 0.01947, "volume": 28652.5, "quote_volume": 558.192673, "trades": 12, "taker_buy_quote": 129.637735}, {"ts": 1775535600000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535660000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 2291.3, "quote_volume": 44.657437, "trades": 2, "taker_buy_quote": 44.657437}, {"ts": 1775535720000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 2425.6, "quote_volume": 47.274944, "trades": 2, "taker_buy_quote": 47.274944}, {"ts": 1775535780000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 944.1, "quote_volume": 18.40995, "trades": 1, "taker_buy_quote": 18.40995}, {"ts": 1775535840000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535900000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535960000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 919.8, "quote_volume": 17.945298, "trades": 1, "taker_buy_quote": 17.945298}, {"ts": 1775536020000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 874.9, "quote_volume": 17.078048, "trades": 1, "taker_buy_quote": 17.078048}, {"ts": 1775536080000, "open": 0.01951, "high": 0.01951, "low": 0.01949, "close": 0.01949, "volume": 8092.5, "quote_volume": 157.799931, "trades": 4, "taker_buy_quote": 20.345028}, {"ts": 1775536140000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 965.8, "quote_volume": 18.8331, "trades": 1, "taker_buy_quote": 18.8331}, {"ts": 1775536200000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 1833.7, "quote_volume": 35.775487, "trades": 2, "taker_buy_quote": 35.775487}, {"ts": 1775536260000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 5625.0, "quote_volume": 109.74375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536320000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 14320.6, "quote_volume": 279.403035, "trades": 5, "taker_buy_quote": 145.611259}, {"ts": 1775536380000, "open": 0.01951, "high": 0.01953, "low": 0.01951, "close": 0.01953, "volume": 2951.7, "quote_volume": 57.608149, "trades": 3, "taker_buy_quote": 57.608149}, {"ts": 1775536440000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 839.2, "quote_volume": 16.397968, "trades": 1, "taker_buy_quote": 16.397968}, {"ts": 1775536500000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 2109.4, "quote_volume": 41.196582, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536560000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536620000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536680000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536740000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536800000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536860000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536920000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536980000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 30721.9, "quote_volume": 599.942457, "trades": 4, "taker_buy_quote": 239.852223}, {"ts": 1775537040000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537100000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537160000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537220000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537280000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 2109.4, "quote_volume": 41.196582, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537340000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537400000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537460000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537520000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 2256.9, "quote_volume": 44.099826, "trades": 1, "taker_buy_quote": 44.099826}, {"ts": 1775537580000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 7181.5, "quote_volume": 140.254695, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537640000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537700000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537760000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537820000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537880000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537940000, "open": 0.01953, "high": 0.01953, "low": 0.01951, "close": 0.01951, "volume": 26990.1, "quote_volume": 526.804736, "trades": 7, "taker_buy_quote": 285.618596}, {"ts": 1775538000000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538060000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 387.6, "quote_volume": 7.562076, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775538120000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538180000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 811.2, "quote_volume": 15.826512, "trades": 1, "taker_buy_quote": 15.826512}, {"ts": 1775538240000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.0195, "volume": 1986.5, "quote_volume": 38.752814, "trades": 2, "taker_buy_quote": 15.678464}, {"ts": 1775538300000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 2319.8, "quote_volume": 45.212902, "trades": 2, "taker_buy_quote": 45.212902}, {"ts": 1775538360000, "open": 0.01948, "high": 0.01948, "low": 0.01946, "close": 0.01947, "volume": 6675.6, "quote_volume": 130.007922, "trades": 4, "taker_buy_quote": 23.040798}, {"ts": 1775538420000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 904.1, "quote_volume": 17.602827, "trades": 1, "taker_buy_quote": 17.602827}, {"ts": 1775538480000, "open": 0.01946, "high": 0.01946, "low": 0.01945, "close": 0.01945, "volume": 9917.9, "quote_volume": 192.959405, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775538540000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 1161.8, "quote_volume": 22.608628, "trades": 2, "taker_buy_quote": 22.608628}, {"ts": 1775538600000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 1082.4, "quote_volume": 21.063504, "trades": 1, "taker_buy_quote": 21.063504}, {"ts": 1775538660000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538720000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 2079.5, "quote_volume": 40.46707, "trades": 2, "taker_buy_quote": 40.46707}, {"ts": 1775538780000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 2283.9, "quote_volume": 44.467533, "trades": 2, "taker_buy_quote": 44.467533}, {"ts": 1775538840000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538900000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 1079.1, "quote_volume": 21.010077, "trades": 1, "taker_buy_quote": 21.010077}, {"ts": 1775538960000, "open": 0.01945, "high": 0.01945, "low": 0.01944, "close": 0.01944, "volume": 27643.5, "quote_volume": 537.441916, "trades": 13, "taker_buy_quote": 253.689844}, {"ts": 1775539020000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539080000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539140000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 1027.8, "quote_volume": 20.000988, "trades": 1, "taker_buy_quote": 20.000988}, {"ts": 1775539200000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 1162.3, "quote_volume": 22.618358, "trades": 1, "taker_buy_quote": 22.618358}, {"ts": 1775539260000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539320000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 4726.2, "quote_volume": 91.971852, "trades": 3, "taker_buy_quote": 50.924874}, {"ts": 1775539380000, "open": 0.01947, "high": 0.01947, "low": 0.01945, "close": 0.01945, "volume": 6866.0, "quote_volume": 133.56852, "trades": 2, "taker_buy_quote": 133.56852}, {"ts": 1775539440000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 1050.9, "quote_volume": 20.450514, "trades": 1, "taker_buy_quote": 20.450514}, {"ts": 1775539500000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 962.0, "quote_volume": 18.72052, "trades": 1, "taker_buy_quote": 18.72052}, {"ts": 1775539560000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 1293.3, "quote_volume": 25.167618, "trades": 2, "taker_buy_quote": 25.167618}, {"ts": 1775539620000, "open": 0.01946, "high": 0.01946, "low": 0.01944, "close": 0.01944, "volume": 4319.5, "quote_volume": 83.99299, "trades": 4, "taker_buy_quote": 43.997134}, {"ts": 1775539680000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 867.9, "quote_volume": 16.880655, "trades": 1, "taker_buy_quote": 16.880655}, {"ts": 1775539740000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539800000, "open": 0.01944, "high": 0.01944, "low": 0.01943, "close": 0.01943, "volume": 7309.7, "quote_volume": 142.036739, "trades": 3, "taker_buy_quote": 18.016992}, {"ts": 1775539860000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 1142.3, "quote_volume": 22.194889, "trades": 1, "taker_buy_quote": 22.194889}, {"ts": 1775539920000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 4838.9, "quote_volume": 94.019827, "trades": 2, "taker_buy_quote": 94.019827}, {"ts": 1775539980000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 1296.3, "quote_volume": 25.187109, "trades": 1, "taker_buy_quote": 25.187109}, {"ts": 1775540040000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 1477.5, "quote_volume": 28.707825, "trades": 1, "taker_buy_quote": 28.707825}, {"ts": 1775540100000, "open": 0.01943, "high": 0.01943, "low": 0.01942, "close": 0.01942, "volume": 3649.7, "quote_volume": 70.886882, "trades": 2, "taker_buy_quote": 18.862644}, {"ts": 1775540160000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540220000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 996.0, "quote_volume": 19.34232, "trades": 1, "taker_buy_quote": 19.34232}, {"ts": 1775540280000, "open": 0.01942, "high": 0.01942, "low": 0.01939, "close": 0.0194, "volume": 14734.7, "quote_volume": 285.982564, "trades": 7, "taker_buy_quote": 61.605286}, {"ts": 1775540340000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 1013.6, "quote_volume": 19.673976, "trades": 2, "taker_buy_quote": 19.673976}, {"ts": 1775540400000, "open": 0.01941, "high": 0.01941, "low": 0.01939, "close": 0.01939, "volume": 58633.2, "quote_volume": 1136.947525, "trades": 18, "taker_buy_quote": 471.146589}, {"ts": 1775540460000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 11262.4, "quote_volume": 218.49056, "trades": 2, "taker_buy_quote": 218.49056}, {"ts": 1775540520000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540580000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 4509.9, "quote_volume": 87.401862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540640000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 3517.6, "quote_volume": 68.171088, "trades": 2, "taker_buy_quote": 27.292854}, {"ts": 1775540700000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 15315.6, "quote_volume": 296.816328, "trades": 4, "taker_buy_quote": 25.806408}, {"ts": 1775540760000, "open": 0.01939, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 2517.9, "quote_volume": 48.83239, "trades": 3, "taker_buy_quote": 48.83239}, {"ts": 1775540820000, "open": 0.01941, "high": 0.01949, "low": 0.01941, "close": 0.01949, "volume": 136687.2, "quote_volume": 2659.759837, "trades": 25, "taker_buy_quote": 2510.869741}, {"ts": 1775540880000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540940000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541000000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541060000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541120000, "open": 0.01949, "high": 0.01949, "low": 0.01949, "close": 0.01949, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541180000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 12347.5, "quote_volume": 240.405825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775541240000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541300000, "open": 0.01947, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 1540.5, "quote_volume": 29.998668, "trades": 2, "taker_buy_quote": 29.998668}, {"ts": 1775541360000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 2266.1, "quote_volume": 44.098306, "trades": 1, "taker_buy_quote": 44.098306}, {"ts": 1775541420000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541480000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 21368.3, "quote_volume": 415.399752, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775541540000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541600000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 3008.4, "quote_volume": 58.453212, "trades": 1, "taker_buy_quote": 58.453212}, {"ts": 1775541660000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541720000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541780000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541840000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 1178.3, "quote_volume": 22.85902, "trades": 1, "taker_buy_quote": 22.85902}, {"ts": 1775541900000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541960000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 4868.2, "quote_volume": 94.345716, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775542020000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542080000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542140000, "open": 0.01937, "high": 0.01937, "low": 0.01932, "close": 0.01932, "volume": 102501.8, "quote_volume": 1981.390669, "trades": 26, "taker_buy_quote": 138.21084}, {"ts": 1775542200000, "open": 0.01932, "high": 0.01932, "low": 0.0193, "close": 0.01931, "volume": 21604.9, "quote_volume": 417.255393, "trades": 11, "taker_buy_quote": 157.853838}, {"ts": 1775542260000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 8235.2, "quote_volume": 158.93936, "trades": 5, "taker_buy_quote": 38.25646}, {"ts": 1775542320000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542380000, "open": 0.01931, "high": 0.01932, "low": 0.01931, "close": 0.01932, "volume": 17456.3, "quote_volume": 337.123537, "trades": 3, "taker_buy_quote": 81.885888}, {"ts": 1775542440000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 610.7, "quote_volume": 11.798724, "trades": 1, "taker_buy_quote": 11.798724}, {"ts": 1775542500000, "open": 0.01931, "high": 0.01934, "low": 0.01931, "close": 0.01934, "volume": 105962.5, "quote_volume": 2047.665909, "trades": 16, "taker_buy_quote": 1144.813881}, {"ts": 1775542560000, "open": 0.01935, "high": 0.01936, "low": 0.01935, "close": 0.01936, "volume": 19850.9, "quote_volume": 384.119995, "trades": 3, "taker_buy_quote": 384.119995}, {"ts": 1775542620000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542680000, "open": 0.01935, "high": 0.01936, "low": 0.01935, "close": 0.01936, "volume": 27808.4, "quote_volume": 538.234772, "trades": 4, "taker_buy_quote": 538.234772}, {"ts": 1775542740000, "open": 0.01936, "high": 0.01938, "low": 0.01936, "close": 0.01937, "volume": 16685.7, "quote_volume": 323.286332, "trades": 4, "taker_buy_quote": 204.298146}, {"ts": 1775542800000, "open": 0.01937, "high": 0.01937, "low": 0.01937, "close": 0.01937, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542860000, "open": 0.01934, "high": 0.01936, "low": 0.01934, "close": 0.01936, "volume": 22288.0, "quote_volume": 431.318928, "trades": 4, "taker_buy_quote": 431.318928}, {"ts": 1775542920000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 1363.6, "quote_volume": 26.399296, "trades": 1, "taker_buy_quote": 26.399296}, {"ts": 1775542980000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543040000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543100000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 9084.5, "quote_volume": 175.87592, "trades": 1, "taker_buy_quote": 175.87592}, {"ts": 1775543160000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 1374.6, "quote_volume": 26.639748, "trades": 1, "taker_buy_quote": 26.639748}, {"ts": 1775543220000, "open": 0.01937, "high": 0.01939, "low": 0.01937, "close": 0.01939, "volume": 20348.3, "quote_volume": 394.307782, "trades": 5, "taker_buy_quote": 394.307782}, {"ts": 1775543280000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543340000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543400000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543460000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543520000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 5625.0, "quote_volume": 109.0125, "trades": 1, "taker_buy_quote": 109.0125}, {"ts": 1775543580000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 9065.8, "quote_volume": 175.87652, "trades": 1, "taker_buy_quote": 175.87652}, {"ts": 1775543640000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 5625.0, "quote_volume": 109.06875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543700000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 2238.0, "quote_volume": 43.39482, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543760000, "open": 0.01939, "high": 0.01939, "low": 0.01939, "close": 0.01939, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543820000, "open": 0.0194, "high": 0.01941, "low": 0.01939, "close": 0.01939, "volume": 8489.8, "quote_volume": 164.685903, "trades": 19, "taker_buy_quote": 84.798136}, {"ts": 1775543880000, "open": 0.01939, "high": 0.0194, "low": 0.01938, "close": 0.01939, "volume": 8131.5, "quote_volume": 157.711066, "trades": 15, "taker_buy_quote": 84.03304}, {"ts": 1775543940000, "open": 0.01939, "high": 0.0194, "low": 0.01938, "close": 0.01939, "volume": 17310.6, "quote_volume": 335.724565, "trades": 36, "taker_buy_quote": 140.50644}, {"ts": 1775544000000, "open": 0.01941, "high": 0.01941, "low": 0.0194, "close": 0.0194, "volume": 3715.2, "quote_volume": 72.093435, "trades": 9, "taker_buy_quote": 36.015255}, {"ts": 1775544060000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544120000, "open": 0.0194, "high": 0.01942, "low": 0.0194, "close": 0.01942, "volume": 17862.7, "quote_volume": 346.701331, "trades": 20, "taker_buy_quote": 274.659061}, {"ts": 1775544180000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544240000, "open": 0.01943, "high": 0.01943, "low": 0.01942, "close": 0.01942, "volume": 3702.0, "quote_volume": 71.911377, "trades": 9, "taker_buy_quote": 36.017391}, {"ts": 1775544300000, "open": 0.01943, "high": 0.01944, "low": 0.01943, "close": 0.01943, "volume": 26861.4, "quote_volume": 522.039476, "trades": 31, "taker_buy_quote": 413.96593}, {"ts": 1775544360000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544420000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544480000, "open": 0.01943, "high": 0.01944, "low": 0.01943, "close": 0.01943, "volume": 7412.7, "quote_volume": 144.053468, "trades": 19, "taker_buy_quote": 72.042002}, {"ts": 1775544540000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544600000, "open": 0.01944, "high": 0.01947, "low": 0.01944, "close": 0.01946, "volume": 7406.9, "quote_volume": 144.113585, "trades": 18, "taker_buy_quote": 72.04639}, {"ts": 1775544660000, "open": 0.01948, "high": 0.01948, "low": 0.01946, "close": 0.01946, "volume": 9317.1, "quote_volume": 181.404012, "trades": 10, "taker_buy_quote": 36.034104}, {"ts": 1775544720000, "open": 0.01948, "high": 0.01948, "low": 0.01946, "close": 0.01946, "volume": 8636.0, "quote_volume": 168.128637, "trades": 20, "taker_buy_quote": 82.151364}, {"ts": 1775544780000, "open": 0.01948, "high": 0.01949, "low": 0.01947, "close": 0.01947, "volume": 3709.5, "quote_volume": 72.252014, "trades": 10, "taker_buy_quote": 36.043655}, {"ts": 1775544840000, "open": 0.01947, "high": 0.01947, "low": 0.01946, "close": 0.01947, "volume": 16432.0, "quote_volume": 319.894057, "trades": 19, "taker_buy_quote": 247.925139}, {"ts": 1775544900000, "open": 0.01946, "high": 0.01947, "low": 0.01946, "close": 0.01946, "volume": 4856.5, "quote_volume": 94.525988, "trades": 10, "taker_buy_quote": 36.015606}, {"ts": 1775544960000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545020000, "open": 0.01947, "high": 0.01947, "low": 0.01945, "close": 0.01946, "volume": 3707.7, "quote_volume": 72.168642, "trades": 10, "taker_buy_quote": 36.015606}, {"ts": 1775545080000, "open": 0.01947, "high": 0.01947, "low": 0.01946, "close": 0.01946, "volume": 3690.3, "quote_volume": 71.831736, "trades": 9, "taker_buy_quote": 36.015606}, {"ts": 1775545140000, "open": 0.01946, "high": 0.01947, "low": 0.01944, "close": 0.01945, "volume": 7930.8, "quote_volume": 154.330442, "trades": 19, "taker_buy_quote": 72.047742}, {"ts": 1775545200000, "open": 0.01944, "high": 0.01944, "low": 0.01943, "close": 0.01943, "volume": 14425.0, "quote_volume": 280.328707, "trades": 20, "taker_buy_quote": 208.354158}, {"ts": 1775545260000, "open": 0.01943, "high": 0.01946, "low": 0.01943, "close": 0.01945, "volume": 16827.3, "quote_volume": 327.059537, "trades": 30, "taker_buy_quote": 145.390703}, {"ts": 1775545320000, "open": 0.01945, "high": 0.01945, "low": 0.01942, "close": 0.01943, "volume": 13899.9, "quote_volume": 270.17461, "trades": 30, "taker_buy_quote": 162.40668}, {"ts": 1775545380000, "open": 0.01944, "high": 0.01944, "low": 0.01943, "close": 0.01943, "volume": 7410.9, "quote_volume": 144.030852, "trades": 19, "taker_buy_quote": 72.05436}, {"ts": 1775545440000, "open": 0.01945, "high": 0.01945, "low": 0.01943, "close": 0.01944, "volume": 7410.0, "quote_volume": 144.081289, "trades": 18, "taker_buy_quote": 72.07392}, {"ts": 1775545500000, "open": 0.01945, "high": 0.01945, "low": 0.01944, "close": 0.01944, "volume": 6156.1, "quote_volume": 119.69898, "trades": 13, "taker_buy_quote": 83.468652}, {"ts": 1775545560000, "open": 0.01943, "high": 0.01946, "low": 0.01943, "close": 0.01943, "volume": 62073.1, "quote_volume": 1206.466433, "trades": 52, "taker_buy_quote": 947.318808}, {"ts": 1775545620000, "open": 0.01944, "high": 0.01945, "low": 0.01943, "close": 0.01943, "volume": 23193.7, "quote_volume": 450.896651, "trades": 23, "taker_buy_quote": 378.924045}, {"ts": 1775545680000, "open": 0.01943, "high": 0.01943, "low": 0.01942, "close": 0.01943, "volume": 17924.5, "quote_volume": 348.167804, "trades": 29, "taker_buy_quote": 217.289673}, {"ts": 1775545740000, "open": 0.01944, "high": 0.01945, "low": 0.01944, "close": 0.01944, "volume": 12764.6, "quote_volume": 248.16234, "trades": 10, "taker_buy_quote": 211.889244}, {"ts": 1775545800000, "open": 0.01945, "high": 0.01946, "low": 0.01945, "close": 0.01945, "volume": 3687.6, "quote_volume": 71.729992, "trades": 9, "taker_buy_quote": 36.019792}, {"ts": 1775545860000, "open": 0.01947, "high": 0.01949, "low": 0.01946, "close": 0.01946, "volume": 21303.9, "quote_volume": 414.865355, "trades": 47, "taker_buy_quote": 180.152961}, {"ts": 1775545920000, "open": 0.01948, "high": 0.01948, "low": 0.01947, "close": 0.01948, "volume": 5533.0, "quote_volume": 107.764497, "trades": 12, "taker_buy_quote": 72.050676}, {"ts": 1775545980000, "open": 0.01947, "high": 0.01949, "low": 0.01945, "close": 0.01947, "volume": 32213.2, "quote_volume": 627.065818, "trades": 43, "taker_buy_quote": 108.067239}, {"ts": 1775546040000, "open": 0.01947, "high": 0.01948, "low": 0.01945, "close": 0.01945, "volume": 20082.3, "quote_volume": 390.883367, "trades": 30, "taker_buy_quote": 108.100362}, {"ts": 1775546100000, "open": 0.01946, "high": 0.01947, "low": 0.01945, "close": 0.01945, "volume": 16710.2, "quote_volume": 325.143668, "trades": 28, "taker_buy_quote": 108.062373}, {"ts": 1775546160000, "open": 0.01946, "high": 0.01947, "low": 0.01945, "close": 0.01947, "volume": 28766.7, "quote_volume": 559.80276, "trades": 37, "taker_buy_quote": 451.454142}, {"ts": 1775546220000, "open": 0.01946, "high": 0.01946, "low": 0.01945, "close": 0.01945, "volume": 7402.5, "quote_volume": 144.015648, "trades": 18, "taker_buy_quote": 72.046758}, {"ts": 1775546280000, "open": 0.01945, "high": 0.01945, "low": 0.01944, "close": 0.01944, "volume": 3685.7, "quote_volume": 71.668536, "trades": 9, "taker_buy_quote": 36.03696}, {"ts": 1775546340000, "open": 0.01943, "high": 0.01943, "low": 0.01942, "close": 0.01942, "volume": 21095.6, "quote_volume": 409.775008, "trades": 4, "taker_buy_quote": 191.243758}, {"ts": 1775546400000, "open": 0.01943, "high": 0.01943, "low": 0.01942, "close": 0.01942, "volume": 7414.4, "quote_volume": 144.012367, "trades": 18, "taker_buy_quote": 72.039905}, {"ts": 1775546460000, "open": 0.01943, "high": 0.01943, "low": 0.01941, "close": 0.01941, "volume": 7797.0, "quote_volume": 151.433112, "trades": 12, "taker_buy_quote": 36.034878}, {"ts": 1775546520000, "open": 0.01942, "high": 0.01943, "low": 0.01941, "close": 0.01943, "volume": 9607.1, "quote_volume": 186.55133, "trades": 23, "taker_buy_quote": 114.544112}, {"ts": 1775546580000, "open": 0.01942, "high": 0.01947, "low": 0.01942, "close": 0.01945, "volume": 23922.5, "quote_volume": 465.083062, "trades": 36, "taker_buy_quote": 293.972586}, {"ts": 1775546640000, "open": 0.01946, "high": 0.01946, "low": 0.01945, "close": 0.01945, "volume": 7841.2, "quote_volume": 152.548354, "trades": 20, "taker_buy_quote": 72.029244}, {"ts": 1775546700000, "open": 0.01945, "high": 0.01946, "low": 0.01945, "close": 0.01945, "volume": 12719.2, "quote_volume": 247.406956, "trades": 10, "taker_buy_quote": 211.908761}, {"ts": 1775546760000, "open": 0.01946, "high": 0.01947, "low": 0.01945, "close": 0.01945, "volume": 14004.0, "quote_volume": 272.51757, "trades": 12, "taker_buy_quote": 145.478106}, {"ts": 1775546820000, "open": 0.01945, "high": 0.01945, "low": 0.01943, "close": 0.01943, "volume": 12756.4, "quote_volume": 248.038482, "trades": 29, "taker_buy_quote": 108.08754}, {"ts": 1775546880000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546940000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547000000, "open": 0.01944, "high": 0.01944, "low": 0.01943, "close": 0.01943, "volume": 4286.9, "quote_volume": 83.318531, "trades": 10, "taker_buy_quote": 46.780416}, {"ts": 1775547060000, "open": 0.01944, "high": 0.01945, "low": 0.01944, "close": 0.01945, "volume": 8553.5, "quote_volume": 166.333555, "trades": 14, "taker_buy_quote": 104.086675}, {"ts": 1775547120000, "open": 0.01944, "high": 0.01944, "low": 0.01943, "close": 0.01943, "volume": 5554.8, "quote_volume": 107.967071, "trades": 15, "taker_buy_quote": 36.018432}, {"ts": 1775547180000, "open": 0.01943, "high": 0.01944, "low": 0.01943, "close": 0.01943, "volume": 9358.1, "quote_volume": 181.846411, "trades": 10, "taker_buy_quote": 145.312182}, {"ts": 1775547240000, "open": 0.01942, "high": 0.01942, "low": 0.01941, "close": 0.01941, "volume": 5579.3, "quote_volume": 108.312768, "trades": 10, "taker_buy_quote": 36.03381}, {"ts": 1775547300000, "open": 0.01939, "high": 0.01939, "low": 0.01938, "close": 0.01938, "volume": 3743.0, "quote_volume": 72.557913, "trades": 9, "taker_buy_quote": 36.013047}, {"ts": 1775547360000, "open": 0.01939, "high": 0.01939, "low": 0.01938, "close": 0.01938, "volume": 15860.4, "quote_volume": 307.514879, "trades": 11, "taker_buy_quote": 272.094053}, {"ts": 1775547420000, "open": 0.01938, "high": 0.01939, "low": 0.01937, "close": 0.01938, "volume": 13865.0, "quote_volume": 268.703442, "trades": 20, "taker_buy_quote": 196.733337}, {"ts": 1775547480000, "open": 0.01939, "high": 0.01939, "low": 0.01937, "close": 0.01937, "volume": 3742.6, "quote_volume": 72.540748, "trades": 9, "taker_buy_quote": 36.036315}, {"ts": 1775547540000, "open": 0.01938, "high": 0.01939, "low": 0.01937, "close": 0.01937, "volume": 3689.0, "quote_volume": 71.48071, "trades": 9, "taker_buy_quote": 36.023925}, {"ts": 1775547600000, "open": 0.01937, "high": 0.01937, "low": 0.01936, "close": 0.01936, "volume": 3743.4, "quote_volume": 72.490818, "trades": 9, "taker_buy_quote": 36.016578}, {"ts": 1775547660000, "open": 0.01938, "high": 0.01938, "low": 0.01937, "close": 0.01937, "volume": 3690.8, "quote_volume": 71.509381, "trades": 9, "taker_buy_quote": 36.01773}, {"ts": 1775547720000, "open": 0.01938, "high": 0.01938, "low": 0.01937, "close": 0.01937, "volume": 3740.7, "quote_volume": 72.475944, "trades": 9, "taker_buy_quote": 36.01773}, {"ts": 1775547780000, "open": 0.01939, "high": 0.0194, "low": 0.01938, "close": 0.01938, "volume": 17753.0, "quote_volume": 344.212097, "trades": 20, "taker_buy_quote": 181.136685}, {"ts": 1775547840000, "open": 0.0194, "high": 0.0194, "low": 0.01939, "close": 0.01939, "volume": 5647.6, "quote_volume": 109.545141, "trades": 11, "taker_buy_quote": 74.06338}, {"ts": 1775547900000, "open": 0.01942, "high": 0.01942, "low": 0.01941, "close": 0.01941, "volume": 3735.8, "quote_volume": 72.530433, "trades": 9, "taker_buy_quote": 36.03381}, {"ts": 1775547960000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548020000, "open": 0.01939, "high": 0.0194, "low": 0.01937, "close": 0.01939, "volume": 37077.8, "quote_volume": 718.63621, "trades": 20, "taker_buy_quote": 628.430913}, {"ts": 1775548080000, "open": 0.01939, "high": 0.01939, "low": 0.01938, "close": 0.01938, "volume": 13165.6, "quote_volume": 255.243863, "trades": 20, "taker_buy_quote": 110.806094}, {"ts": 1775548140000, "open": 0.0194, "high": 0.0194, "low": 0.01939, "close": 0.01939, "volume": 86735.7, "quote_volume": 1681.850506, "trades": 36, "taker_buy_quote": 1253.950047}, {"ts": 1775548200000, "open": 0.0194, "high": 0.0194, "low": 0.01939, "close": 0.01939, "volume": 3742.3, "quote_volume": 72.581761, "trades": 9, "taker_buy_quote": 36.01416}, {"ts": 1775548260000, "open": 0.0194, "high": 0.01941, "low": 0.01939, "close": 0.01939, "volume": 7424.0, "quote_volume": 143.989906, "trades": 19, "taker_buy_quote": 72.047189}, {"ts": 1775548320000, "open": 0.01941, "high": 0.01941, "low": 0.0194, "close": 0.0194, "volume": 3681.8, "quote_volume": 71.445475, "trades": 9, "taker_buy_quote": 36.015255}, {"ts": 1775548380000, "open": 0.01941, "high": 0.01941, "low": 0.0194, "close": 0.0194, "volume": 4278.1, "quote_volume": 83.019099, "trades": 10, "taker_buy_quote": 46.504419}, {"ts": 1775548440000, "open": 0.01941, "high": 0.01941, "low": 0.0194, "close": 0.0194, "volume": 3682.7, "quote_volume": 71.462944, "trades": 9, "taker_buy_quote": 36.032724}, {"ts": 1775548500000, "open": 0.0194, "high": 0.0194, "low": 0.01939, "close": 0.01939, "volume": 12797.3, "quote_volume": 248.248779, "trades": 11, "taker_buy_quote": 36.01416}, {"ts": 1775548560000, "open": 0.01938, "high": 0.01939, "low": 0.01938, "close": 0.01938, "volume": 5183.6, "quote_volume": 100.476741, "trades": 10, "taker_buy_quote": 65.083047}, {"ts": 1775548620000, "open": 0.01939, "high": 0.01939, "low": 0.01938, "close": 0.01938, "volume": 7430.4, "quote_volume": 144.03831, "trades": 18, "taker_buy_quote": 72.049362}, {"ts": 1775548680000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548740000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548800000, "open": 0.01937, "high": 0.01938, "low": 0.01936, "close": 0.01938, "volume": 13688.3, "quote_volume": 265.172354, "trades": 29, "taker_buy_quote": 129.654924}, {"ts": 1775548860000, "open": 0.01938, "high": 0.01939, "low": 0.01938, "close": 0.01938, "volume": 6966.3, "quote_volume": 135.025479, "trades": 10, "taker_buy_quote": 36.036315}, {"ts": 1775548920000, "open": 0.01941, "high": 0.01945, "low": 0.01941, "close": 0.01945, "volume": 24112.4, "quote_volume": 468.468782, "trades": 33, "taker_buy_quote": 359.965072}, {"ts": 1775548980000, "open": 0.01942, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 7714.5, "quote_volume": 149.779084, "trades": 10, "taker_buy_quote": 36.016332}, {"ts": 1775549040000, "open": 0.0194, "high": 0.01941, "low": 0.01939, "close": 0.01939, "volume": 12796.7, "quote_volume": 248.25573, "trades": 10, "taker_buy_quote": 36.032724}, {"ts": 1775549100000, "open": 0.01939, "high": 0.0194, "low": 0.01938, "close": 0.01938, "volume": 35066.3, "quote_volume": 680.036508, "trades": 26, "taker_buy_quote": 232.37902}, {"ts": 1775549160000, "open": 0.01939, "high": 0.01939, "low": 0.01937, "close": 0.01937, "volume": 19865.9, "quote_volume": 384.976222, "trades": 30, "taker_buy_quote": 205.094469}, {"ts": 1775549220000, "open": 0.01937, "high": 0.01938, "low": 0.01936, "close": 0.01937, "volume": 13059.3, "quote_volume": 252.958377, "trades": 20, "taker_buy_quote": 180.990558}, {"ts": 1775549280000, "open": 0.01937, "high": 0.01938, "low": 0.01936, "close": 0.01938, "volume": 8976.1, "quote_volume": 173.906964, "trades": 15, "taker_buy_quote": 89.41932}, {"ts": 1775549340000, "open": 0.01937, "high": 0.01938, "low": 0.01936, "close": 0.01936, "volume": 22964.2, "quote_volume": 444.685849, "trades": 28, "taker_buy_quote": 234.370353}, {"ts": 1775549400000, "open": 0.01937, "high": 0.01937, "low": 0.01936, "close": 0.01936, "volume": 7984.3, "quote_volume": 154.618728, "trades": 19, "taker_buy_quote": 82.67116}, {"ts": 1775549460000, "open": 0.01937, "high": 0.0194, "low": 0.01935, "close": 0.01938, "volume": 23872.5, "quote_volume": 462.567534, "trades": 35, "taker_buy_quote": 354.027272}, {"ts": 1775549520000, "open": 0.01938, "high": 0.01939, "low": 0.01936, "close": 0.01936, "volume": 12320.3, "quote_volume": 238.693264, "trades": 30, "taker_buy_quote": 108.070623}, {"ts": 1775549580000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549640000, "open": 0.01938, "high": 0.0194, "low": 0.01937, "close": 0.01938, "volume": 22181.5, "quote_volume": 429.923861, "trades": 28, "taker_buy_quote": 279.759222}, {"ts": 1775549700000, "open": 0.01938, "high": 0.0194, "low": 0.01937, "close": 0.01938, "volume": 24464.8, "quote_volume": 474.243196, "trades": 30, "taker_buy_quote": 273.250776}, {"ts": 1775549760000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549820000, "open": 0.01941, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 35138.3, "quote_volume": 681.997133, "trades": 26, "taker_buy_quote": 290.247666}, {"ts": 1775549880000, "open": 0.01939, "high": 0.01939, "low": 0.01937, "close": 0.01937, "volume": 9396.0, "quote_volume": 182.089833, "trades": 21, "taker_buy_quote": 110.134844}, {"ts": 1775549940000, "open": 0.0194, "high": 0.01941, "low": 0.01939, "close": 0.01939, "volume": 3742.8, "quote_volume": 72.59765, "trades": 9, "taker_buy_quote": 36.031988}, {"ts": 1775550000000, "open": 0.01941, "high": 0.01942, "low": 0.0194, "close": 0.0194, "volume": 3682.1, "quote_volume": 71.472751, "trades": 9, "taker_buy_quote": 36.038912}, {"ts": 1775550060000, "open": 0.01942, "high": 0.01943, "low": 0.0194, "close": 0.0194, "volume": 13221.8, "quote_volume": 256.635968, "trades": 29, "taker_buy_quote": 108.1007}, {"ts": 1775550120000, "open": 0.01941, "high": 0.01941, "low": 0.01938, "close": 0.01938, "volume": 7423.9, "quote_volume": 144.004526, "trades": 19, "taker_buy_quote": 72.064344}, {"ts": 1775550180000, "open": 0.0194, "high": 0.0194, "low": 0.01939, "close": 0.01939, "volume": 3684.6, "quote_volume": 71.462967, "trades": 9, "taker_buy_quote": 36.03162}, {"ts": 1775550240000, "open": 0.01941, "high": 0.01941, "low": 0.01939, "close": 0.01939, "volume": 3741.2, "quote_volume": 72.578996, "trades": 10, "taker_buy_quote": 36.032724}, {"ts": 1775550300000, "open": 0.01938, "high": 0.01938, "low": 0.01936, "close": 0.01936, "volume": 7432.4, "quote_volume": 143.99651, "trades": 18, "taker_buy_quote": 72.052902}, {"ts": 1775550360000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550420000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 10216.7, "quote_volume": 197.590978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775550480000, "open": 0.01934, "high": 0.01934, "low": 0.01931, "close": 0.01931, "volume": 11031.0, "quote_volume": 213.1589, "trades": 17, "taker_buy_quote": 141.58911}, {"ts": 1775550540000, "open": 0.01934, "high": 0.01934, "low": 0.01932, "close": 0.01932, "volume": 5530.4, "quote_volume": 106.90251, "trades": 13, "taker_buy_quote": 58.930258}, {"ts": 1775550600000, "open": 0.01932, "high": 0.01935, "low": 0.01931, "close": 0.01934, "volume": 8037.2, "quote_volume": 155.371633, "trades": 19, "taker_buy_quote": 72.068562}, {"ts": 1775550660000, "open": 0.01935, "high": 0.01935, "low": 0.01933, "close": 0.01933, "volume": 26286.4, "quote_volume": 508.17831, "trades": 21, "taker_buy_quote": 72.053914}, {"ts": 1775550720000, "open": 0.01933, "high": 0.01935, "low": 0.01932, "close": 0.01934, "volume": 4966.8, "quote_volume": 96.033308, "trades": 12, "taker_buy_quote": 48.032816}, {"ts": 1775550780000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 1240.8, "quote_volume": 24.021888, "trades": 2, "taker_buy_quote": 24.021888}, {"ts": 1775550840000, "open": 0.01934, "high": 0.01935, "low": 0.01934, "close": 0.01934, "volume": 5971.5, "quote_volume": 115.523721, "trades": 11, "taker_buy_quote": 67.552785}, {"ts": 1775550900000, "open": 0.01936, "high": 0.01937, "low": 0.01935, "close": 0.01935, "volume": 6944.2, "quote_volume": 134.428344, "trades": 9, "taker_buy_quote": 110.666544}, {"ts": 1775550960000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 2492.0, "quote_volume": 48.2202, "trades": 6, "taker_buy_quote": 24.00948}, {"ts": 1775551020000, "open": 0.01935, "high": 0.01936, "low": 0.01935, "close": 0.01935, "volume": 7239.2, "quote_volume": 140.119904, "trades": 13, "taker_buy_quote": 92.124164}, {"ts": 1775551080000, "open": 0.01935, "high": 0.01935, "low": 0.01934, "close": 0.01934, "volume": 2468.8, "quote_volume": 47.759, "trades": 6, "taker_buy_quote": 24.00948}, {"ts": 1775551140000, "open": 0.01935, "high": 0.01935, "low": 0.0193, "close": 0.0193, "volume": 41727.8, "quote_volume": 806.238634, "trades": 16, "taker_buy_quote": 48.031968}, {"ts": 1775551200000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 2500.8, "quote_volume": 48.277874, "trades": 6, "taker_buy_quote": 24.010054}, {"ts": 1775551260000, "open": 0.01931, "high": 0.01933, "low": 0.01928, "close": 0.01928, "volume": 43275.4, "quote_volume": 835.569462, "trades": 30, "taker_buy_quote": 358.263479}, {"ts": 1775551320000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551380000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551440000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 2000.0, "quote_volume": 38.62, "trades": 1, "taker_buy_quote": 38.62}, {"ts": 1775551500000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 2466.1, "quote_volume": 47.645052, "trades": 1, "taker_buy_quote": 47.645052}, {"ts": 1775551560000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 1921.9, "quote_volume": 37.111889, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551620000, "open": 0.01928, "high": 0.01931, "low": 0.01925, "close": 0.01928, "volume": 132750.8, "quote_volume": 2559.1902, "trades": 28, "taker_buy_quote": 1507.514386}, {"ts": 1775551680000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551740000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 7289.9, "quote_volume": 140.549272, "trades": 2, "taker_buy_quote": 32.099272}, {"ts": 1775551800000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 21869.9, "quote_volume": 421.432973, "trades": 3, "taker_buy_quote": 284.192033}, {"ts": 1775551860000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 11770.7, "quote_volume": 227.056803, "trades": 2, "taker_buy_quote": 118.550553}, {"ts": 1775551920000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551980000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552040000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 6861.3, "quote_volume": 132.354477, "trades": 2, "taker_buy_quote": 108.50625}, {"ts": 1775552100000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552160000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 4856.0, "quote_volume": 93.7208, "trades": 1, "taker_buy_quote": 93.7208}, {"ts": 1775552220000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552280000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552340000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 3948.9, "quote_volume": 76.206574, "trades": 3, "taker_buy_quote": 76.206574}, {"ts": 1775552400000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 3020.6, "quote_volume": 58.29758, "trades": 2, "taker_buy_quote": 20.69925}, {"ts": 1775552460000, "open": 0.01931, "high": 0.01932, "low": 0.01931, "close": 0.01932, "volume": 6697.5, "quote_volume": 129.384975, "trades": 2, "taker_buy_quote": 129.384975}, {"ts": 1775552520000, "open": 0.01933, "high": 0.0194, "low": 0.01933, "close": 0.0194, "volume": 246275.4, "quote_volume": 4774.650607, "trades": 44, "taker_buy_quote": 3740.939064}, {"ts": 1775552580000, "open": 0.01938, "high": 0.01939, "low": 0.01938, "close": 0.01939, "volume": 19758.0, "quote_volume": 383.067274, "trades": 3, "taker_buy_quote": 304.876726}, {"ts": 1775552640000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 16234.8, "quote_volume": 314.95512, "trades": 3, "taker_buy_quote": 304.78176}, {"ts": 1775552700000, "open": 0.0194, "high": 0.0194, "low": 0.01936, "close": 0.01938, "volume": 84466.5, "quote_volume": 1637.842324, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775552760000, "open": 0.01936, "high": 0.01939, "low": 0.01936, "close": 0.01938, "volume": 20956.3, "quote_volume": 406.129712, "trades": 6, "taker_buy_quote": 202.813564}, {"ts": 1775552820000, "open": 0.01938, "high": 0.01938, "low": 0.01938, "close": 0.01938, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552880000, "open": 0.01939, "high": 0.01939, "low": 0.01936, "close": 0.01938, "volume": 25659.0, "quote_volume": 497.26688, "trades": 7, "taker_buy_quote": 489.7552}, {"ts": 1775552940000, "open": 0.01942, "high": 0.01942, "low": 0.01941, "close": 0.01942, "volume": 50834.0, "quote_volume": 987.053263, "trades": 12, "taker_buy_quote": 27.145276}, {"ts": 1775553000000, "open": 0.01943, "high": 0.01943, "low": 0.01942, "close": 0.01942, "volume": 41056.5, "quote_volume": 797.424944, "trades": 8, "taker_buy_quote": 100.049898}, {"ts": 1775553060000, "open": 0.01942, "high": 0.01946, "low": 0.01942, "close": 0.01946, "volume": 99818.2, "quote_volume": 1940.341018, "trades": 11, "taker_buy_quote": 957.12294}, {"ts": 1775553120000, "open": 0.01945, "high": 0.01946, "low": 0.01945, "close": 0.01946, "volume": 6268.0, "quote_volume": 121.91903, "trades": 2, "taker_buy_quote": 12.51278}, {"ts": 1775553180000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553240000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 4034.6, "quote_volume": 78.392278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775553300000, "open": 0.01943, "high": 0.01943, "low": 0.01941, "close": 0.01941, "volume": 19167.6, "quote_volume": 372.296889, "trades": 5, "taker_buy_quote": 19.43}, {"ts": 1775553360000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 11250.0, "quote_volume": 218.7, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775553420000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 393.7, "quote_volume": 7.649591, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775553480000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 2109.3, "quote_volume": 40.983699, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775553540000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553600000, "open": 0.01943, "high": 0.01943, "low": 0.01943, "close": 0.01943, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553660000, "open": 0.01944, "high": 0.01944, "low": 0.01942, "close": 0.01943, "volume": 32535.3, "quote_volume": 632.158896, "trades": 7, "taker_buy_quote": 214.788798}, {"ts": 1775553720000, "open": 0.01942, "high": 0.01942, "low": 0.01941, "close": 0.01941, "volume": 4680.8, "quote_volume": 90.884487, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775553780000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 801.5, "quote_volume": 15.58116, "trades": 2, "taker_buy_quote": 3.854952}, {"ts": 1775553840000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 281.0, "quote_volume": 5.46545, "trades": 1, "taker_buy_quote": 5.46545}, {"ts": 1775553900000, "open": 0.01946, "high": 0.01948, "low": 0.01945, "close": 0.01947, "volume": 10751.4, "quote_volume": 209.308541, "trades": 24, "taker_buy_quote": 112.262158}, {"ts": 1775553960000, "open": 0.01947, "high": 0.0195, "low": 0.01946, "close": 0.0195, "volume": 37922.7, "quote_volume": 738.920032, "trades": 94, "taker_buy_quote": 360.258262}, {"ts": 1775554020000, "open": 0.01949, "high": 0.01951, "low": 0.01948, "close": 0.0195, "volume": 37982.6, "quote_volume": 740.362343, "trades": 97, "taker_buy_quote": 360.341134}, {"ts": 1775554080000, "open": 0.01949, "high": 0.0195, "low": 0.01946, "close": 0.01949, "volume": 36960.4, "quote_volume": 719.942294, "trades": 91, "taker_buy_quote": 360.235072}, {"ts": 1775554140000, "open": 0.01947, "high": 0.01949, "low": 0.01946, "close": 0.01948, "volume": 36849.0, "quote_volume": 717.835208, "trades": 97, "taker_buy_quote": 358.062379}, {"ts": 1775554200000, "open": 0.01948, "high": 0.0195, "low": 0.01946, "close": 0.01948, "volume": 38320.9, "quote_volume": 746.57422, "trades": 95, "taker_buy_quote": 386.751686}, {"ts": 1775554260000, "open": 0.01949, "high": 0.0195, "low": 0.01947, "close": 0.01949, "volume": 35690.7, "quote_volume": 695.44296, "trades": 90, "taker_buy_quote": 360.186397}, {"ts": 1775554320000, "open": 0.01948, "high": 0.01949, "low": 0.01946, "close": 0.01948, "volume": 47897.3, "quote_volume": 932.820865, "trades": 97, "taker_buy_quote": 469.70295}, {"ts": 1775554380000, "open": 0.01948, "high": 0.01962, "low": 0.01948, "close": 0.01954, "volume": 410783.4, "quote_volume": 8032.225934, "trades": 151, "taker_buy_quote": 6902.653809}, {"ts": 1775554440000, "open": 0.01952, "high": 0.01954, "low": 0.01952, "close": 0.01952, "volume": 38138.2, "quote_volume": 744.814808, "trades": 92, "taker_buy_quote": 336.254049}, {"ts": 1775554500000, "open": 0.01953, "high": 0.01964, "low": 0.01951, "close": 0.01957, "volume": 227712.6, "quote_volume": 4457.29702, "trades": 119, "taker_buy_quote": 3867.589113}, {"ts": 1775554560000, "open": 0.01959, "high": 0.0196, "low": 0.01955, "close": 0.01957, "volume": 44793.4, "quote_volume": 876.502194, "trades": 97, "taker_buy_quote": 407.207615}, {"ts": 1775554620000, "open": 0.01955, "high": 0.0196, "low": 0.01954, "close": 0.01957, "volume": 38592.6, "quote_volume": 754.892218, "trades": 97, "taker_buy_quote": 387.653766}, {"ts": 1775554680000, "open": 0.01955, "high": 0.01959, "low": 0.01954, "close": 0.01959, "volume": 38662.7, "quote_volume": 756.251454, "trades": 97, "taker_buy_quote": 360.34508}, {"ts": 1775554740000, "open": 0.01958, "high": 0.0196, "low": 0.01957, "close": 0.01959, "volume": 38370.2, "quote_volume": 751.49779, "trades": 93, "taker_buy_quote": 360.2386}, {"ts": 1775554800000, "open": 0.01957, "high": 0.01958, "low": 0.01955, "close": 0.01957, "volume": 38565.8, "quote_volume": 754.56121, "trades": 95, "taker_buy_quote": 360.277334}, {"ts": 1775554860000, "open": 0.01955, "high": 0.01957, "low": 0.01955, "close": 0.01955, "volume": 41534.5, "quote_volume": 812.405591, "trades": 93, "taker_buy_quote": 458.368776}, {"ts": 1775554920000, "open": 0.01955, "high": 0.01957, "low": 0.01954, "close": 0.01956, "volume": 53692.5, "quote_volume": 1050.161441, "trades": 99, "taker_buy_quote": 580.340272}, {"ts": 1775554980000, "open": 0.01957, "high": 0.01958, "low": 0.01953, "close": 0.01956, "volume": 49651.4, "quote_volume": 971.082719, "trades": 95, "taker_buy_quote": 470.263747}, {"ts": 1775555040000, "open": 0.01955, "high": 0.01956, "low": 0.01953, "close": 0.01955, "volume": 44670.3, "quote_volume": 873.128522, "trades": 99, "taker_buy_quote": 482.123609}, {"ts": 1775555100000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 1225.2, "quote_volume": 23.95266, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775555160000, "open": 0.01956, "high": 0.01956, "low": 0.01955, "close": 0.01955, "volume": 3687.9, "quote_volume": 72.116859, "trades": 9, "taker_buy_quote": 36.017784}, {"ts": 1775555220000, "open": 0.01954, "high": 0.01954, "low": 0.01951, "close": 0.01951, "volume": 37405.7, "quote_volume": 730.549416, "trades": 25, "taker_buy_quote": 72.048123}, {"ts": 1775555280000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555340000, "open": 0.01953, "high": 0.01953, "low": 0.0195, "close": 0.01952, "volume": 15029.5, "quote_volume": 293.421158, "trades": 22, "taker_buy_quote": 111.614403}, {"ts": 1775555400000, "open": 0.01952, "high": 0.01952, "low": 0.0195, "close": 0.01951, "volume": 39173.0, "quote_volume": 764.207954, "trades": 14, "taker_buy_quote": 36.019662}, {"ts": 1775555460000, "open": 0.01952, "high": 0.01953, "low": 0.01951, "close": 0.01952, "volume": 40930.0, "quote_volume": 798.971873, "trades": 43, "taker_buy_quote": 309.843597}, {"ts": 1775555520000, "open": 0.01953, "high": 0.01954, "low": 0.01952, "close": 0.01952, "volume": 15051.9, "quote_volume": 293.966328, "trades": 23, "taker_buy_quote": 130.154005}, {"ts": 1775555580000, "open": 0.01951, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 8783.5, "quote_volume": 171.403003, "trades": 19, "taker_buy_quote": 99.422809}, {"ts": 1775555640000, "open": 0.01952, "high": 0.01953, "low": 0.01951, "close": 0.01951, "volume": 4106.5, "quote_volume": 80.143579, "trades": 11, "taker_buy_quote": 44.016912}, {"ts": 1775555700000, "open": 0.01951, "high": 0.01953, "low": 0.0195, "close": 0.01952, "volume": 34093.0, "quote_volume": 665.228248, "trades": 36, "taker_buy_quote": 190.440674}, {"ts": 1775555760000, "open": 0.0195, "high": 0.01951, "low": 0.0195, "close": 0.0195, "volume": 3972.1, "quote_volume": 77.474409, "trades": 10, "taker_buy_quote": 36.013509}, {"ts": 1775555820000, "open": 0.01951, "high": 0.01952, "low": 0.01949, "close": 0.01951, "volume": 21221.0, "quote_volume": 413.942463, "trades": 33, "taker_buy_quote": 129.750204}, {"ts": 1775555880000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 1845.0, "quote_volume": 36.03285, "trades": 3, "taker_buy_quote": 36.03285}, {"ts": 1775555940000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 1848.4, "quote_volume": 36.07757, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775556000000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 3684.3, "quote_volume": 71.899143, "trades": 9, "taker_buy_quote": 36.0144}, {"ts": 1775556060000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 5741.9, "quote_volume": 112.063407, "trades": 11, "taker_buy_quote": 36.0144}, {"ts": 1775556120000, "open": 0.01949, "high": 0.01951, "low": 0.01949, "close": 0.0195, "volume": 19919.8, "quote_volume": 388.419671, "trades": 25, "taker_buy_quote": 316.429571}, {"ts": 1775556180000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556240000, "open": 0.01952, "high": 0.01952, "low": 0.01951, "close": 0.01951, "volume": 3685.3, "quote_volume": 71.918662, "trades": 9, "taker_buy_quote": 36.031968}, {"ts": 1775556300000, "open": 0.01951, "high": 0.01951, "low": 0.0195, "close": 0.0195, "volume": 4208.4, "quote_volume": 82.087384, "trades": 10, "taker_buy_quote": 46.012384}, {"ts": 1775556360000, "open": 0.0195, "high": 0.0195, "low": 0.01948, "close": 0.01948, "volume": 7387.6, "quote_volume": 143.972123, "trades": 18, "taker_buy_quote": 72.053511}, {"ts": 1775556420000, "open": 0.01948, "high": 0.01949, "low": 0.01948, "close": 0.01948, "volume": 4005.4, "quote_volume": 78.043672, "trades": 10, "taker_buy_quote": 36.01752}, {"ts": 1775556480000, "open": 0.01949, "high": 0.01949, "low": 0.01948, "close": 0.01948, "volume": 3699.4, "quote_volume": 72.082801, "trades": 9, "taker_buy_quote": 36.035061}, {"ts": 1775556540000, "open": 0.01949, "high": 0.0195, "low": 0.01938, "close": 0.01942, "volume": 314930.9, "quote_volume": 6115.320087, "trades": 72, "taker_buy_quote": 559.267062}, {"ts": 1775556600000, "open": 0.01942, "high": 0.01942, "low": 0.01939, "close": 0.01941, "volume": 9045.4, "quote_volume": 175.540603, "trades": 21, "taker_buy_quote": 81.780205}, {"ts": 1775556660000, "open": 0.01942, "high": 0.01944, "low": 0.01941, "close": 0.01942, "volume": 7418.5, "quote_volume": 144.079512, "trades": 18, "taker_buy_quote": 72.081052}, {"ts": 1775556720000, "open": 0.01944, "high": 0.01949, "low": 0.01944, "close": 0.01947, "volume": 57037.8, "quote_volume": 1109.862973, "trades": 34, "taker_buy_quote": 762.183206}, {"ts": 1775556780000, "open": 0.01947, "high": 0.01948, "low": 0.01945, "close": 0.01946, "volume": 23175.7, "quote_volume": 451.051199, "trades": 26, "taker_buy_quote": 72.055876}, {"ts": 1775556840000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556900000, "open": 0.01946, "high": 0.01946, "low": 0.01946, "close": 0.01946, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556960000, "open": 0.01948, "high": 0.01949, "low": 0.01946, "close": 0.01946, "volume": 13927.2, "quote_volume": 271.311243, "trades": 12, "taker_buy_quote": 235.543763}, {"ts": 1775557020000, "open": 0.01948, "high": 0.01948, "low": 0.01947, "close": 0.01947, "volume": 3708.4, "quote_volume": 72.221046, "trades": 9, "taker_buy_quote": 36.034104}, {"ts": 1775557080000, "open": 0.01948, "high": 0.01949, "low": 0.01947, "close": 0.01948, "volume": 7393.2, "quote_volume": 144.01964, "trades": 19, "taker_buy_quote": 72.051633}, {"ts": 1775557140000, "open": 0.01948, "high": 0.01949, "low": 0.01947, "close": 0.01947, "volume": 3995.4, "quote_volume": 77.830496, "trades": 10, "taker_buy_quote": 42.034901}, {"ts": 1775557200000, "open": 0.01949, "high": 0.01951, "low": 0.01948, "close": 0.01949, "volume": 23289.2, "quote_volume": 454.06534, "trades": 30, "taker_buy_quote": 305.869194}, {"ts": 1775557260000, "open": 0.01949, "high": 0.01949, "low": 0.01948, "close": 0.01948, "volume": 3684.5, "quote_volume": 71.79254, "trades": 9, "taker_buy_quote": 36.01752}, {"ts": 1775557320000, "open": 0.01948, "high": 0.01948, "low": 0.01947, "close": 0.01947, "volume": 5556.8, "quote_volume": 108.227893, "trades": 10, "taker_buy_quote": 36.016572}, {"ts": 1775557380000, "open": 0.01947, "high": 0.01947, "low": 0.01935, "close": 0.01941, "volume": 519079.7, "quote_volume": 10072.775311, "trades": 141, "taker_buy_quote": 1532.506386}, {"ts": 1775557440000, "open": 0.01942, "high": 0.01943, "low": 0.0194, "close": 0.01941, "volume": 25541.9, "quote_volume": 495.855324, "trades": 31, "taker_buy_quote": 387.657418}, {"ts": 1775557500000, "open": 0.01942, "high": 0.01943, "low": 0.01938, "close": 0.01938, "volume": 40732.2, "quote_volume": 790.041799, "trades": 43, "taker_buy_quote": 356.643342}, {"ts": 1775557560000, "open": 0.01939, "high": 0.01939, "low": 0.01933, "close": 0.01933, "volume": 12261.7, "quote_volume": 237.392594, "trades": 29, "taker_buy_quote": 108.090363}, {"ts": 1775557620000, "open": 0.01933, "high": 0.01934, "low": 0.01933, "close": 0.01933, "volume": 7254.6, "quote_volume": 140.254211, "trades": 12, "taker_buy_quote": 104.081982}, {"ts": 1775557680000, "open": 0.01935, "high": 0.01936, "low": 0.01933, "close": 0.01934, "volume": 7764.7, "quote_volume": 150.216051, "trades": 19, "taker_buy_quote": 78.202296}, {"ts": 1775557740000, "open": 0.01934, "high": 0.01934, "low": 0.01934, "close": 0.01934, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557800000, "open": 0.01935, "high": 0.01935, "low": 0.01932, "close": 0.01933, "volume": 7445.8, "quote_volume": 143.995492, "trades": 19, "taker_buy_quote": 72.06327}, {"ts": 1775557860000, "open": 0.01933, "high": 0.01933, "low": 0.01933, "close": 0.01933, "volume": 5002.0, "quote_volume": 96.68866, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775557920000, "open": 0.01933, "high": 0.01935, "low": 0.01932, "close": 0.01934, "volume": 20485.2, "quote_volume": 396.052979, "trades": 31, "taker_buy_quote": 288.314733}, {"ts": 1775557980000, "open": 0.01934, "high": 0.01936, "low": 0.01932, "close": 0.01932, "volume": 17208.7, "quote_volume": 332.699923, "trades": 22, "taker_buy_quote": 260.76657}, {"ts": 1775558040000, "open": 0.01934, "high": 0.01936, "low": 0.01934, "close": 0.01936, "volume": 22796.7, "quote_volume": 441.123916, "trades": 50, "taker_buy_quote": 234.133932}, {"ts": 1775558100000, "open": 0.01935, "high": 0.01936, "low": 0.01934, "close": 0.01935, "volume": 38936.2, "quote_volume": 753.575366, "trades": 96, "taker_buy_quote": 393.848972}, {"ts": 1775558160000, "open": 0.01934, "high": 0.01935, "low": 0.01932, "close": 0.01933, "volume": 37219.6, "quote_volume": 719.842431, "trades": 94, "taker_buy_quote": 360.16363}, {"ts": 1775558220000, "open": 0.01931, "high": 0.01932, "low": 0.0193, "close": 0.01931, "volume": 39351.9, "quote_volume": 759.895687, "trades": 93, "taker_buy_quote": 400.199478}, {"ts": 1775558280000, "open": 0.01929, "high": 0.01932, "low": 0.01929, "close": 0.01932, "volume": 39714.0, "quote_volume": 766.688753, "trades": 95, "taker_buy_quote": 406.929474}, {"ts": 1775558340000, "open": 0.0193, "high": 0.01934, "low": 0.01929, "close": 0.01932, "volume": 35427.0, "quote_volume": 684.000163, "trades": 96, "taker_buy_quote": 336.302968}, {"ts": 1775558400000, "open": 0.01929, "high": 0.01932, "low": 0.01928, "close": 0.01932, "volume": 37305.1, "quote_volume": 720.145212, "trades": 106, "taker_buy_quote": 360.418299}, {"ts": 1775558460000, "open": 0.01929, "high": 0.01932, "low": 0.01927, "close": 0.01927, "volume": 46628.7, "quote_volume": 899.721383, "trades": 116, "taker_buy_quote": 384.196136}, {"ts": 1775558520000, "open": 0.0193, "high": 0.01933, "low": 0.01927, "close": 0.01931, "volume": 52195.3, "quote_volume": 1007.648327, "trades": 106, "taker_buy_quote": 360.380213}, {"ts": 1775558580000, "open": 0.0193, "high": 0.01932, "low": 0.01928, "close": 0.01928, "volume": 54630.3, "quote_volume": 1054.491192, "trades": 107, "taker_buy_quote": 515.285981}, {"ts": 1775558640000, "open": 0.01928, "high": 0.01932, "low": 0.01927, "close": 0.01931, "volume": 47018.2, "quote_volume": 907.077103, "trades": 96, "taker_buy_quote": 411.06217}, {"ts": 1775558700000, "open": 0.0193, "high": 0.0194, "low": 0.0193, "close": 0.0194, "volume": 151942.5, "quote_volume": 2941.643762, "trades": 55, "taker_buy_quote": 2722.841071}, {"ts": 1775558760000, "open": 0.01939, "high": 0.0194, "low": 0.01938, "close": 0.01938, "volume": 6449.4, "quote_volume": 125.053875, "trades": 13, "taker_buy_quote": 48.023958}, {"ts": 1775558820000, "open": 0.01939, "high": 0.01941, "low": 0.01938, "close": 0.01938, "volume": 4097.2, "quote_volume": 79.447951, "trades": 7, "taker_buy_quote": 24.02108}, {"ts": 1775558880000, "open": 0.0194, "high": 0.0194, "low": 0.01938, "close": 0.01938, "volume": 7401.4, "quote_volume": 143.513464, "trades": 18, "taker_buy_quote": 72.10204}, {"ts": 1775558940000, "open": 0.01938, "high": 0.01942, "low": 0.01938, "close": 0.01939, "volume": 15926.2, "quote_volume": 308.949101, "trades": 32, "taker_buy_quote": 108.267476}, {"ts": 1775559000000, "open": 0.01938, "high": 0.01939, "low": 0.01937, "close": 0.01937, "volume": 5762.5, "quote_volume": 111.664982, "trades": 10, "taker_buy_quote": 36.078192}, {"ts": 1775559060000, "open": 0.01938, "high": 0.01939, "low": 0.01937, "close": 0.01937, "volume": 11174.5, "quote_volume": 216.534724, "trades": 30, "taker_buy_quote": 108.209936}, {"ts": 1775559120000, "open": 0.01938, "high": 0.01939, "low": 0.01934, "close": 0.01934, "volume": 11665.2, "quote_volume": 225.81749, "trades": 19, "taker_buy_quote": 153.835364}, {"ts": 1775559180000, "open": 0.01936, "high": 0.01937, "low": 0.01934, "close": 0.01935, "volume": 9458.6, "quote_volume": 183.11296, "trades": 22, "taker_buy_quote": 85.102846}, {"ts": 1775559240000, "open": 0.01937, "high": 0.0194, "low": 0.01937, "close": 0.01938, "volume": 10634.1, "quote_volume": 206.102037, "trades": 21, "taker_buy_quote": 134.024984}, {"ts": 1775559300000, "open": 0.01938, "high": 0.01939, "low": 0.01937, "close": 0.01937, "volume": 7440.2, "quote_volume": 144.21886, "trades": 18, "taker_buy_quote": 72.151751}, {"ts": 1775559360000, "open": 0.01938, "high": 0.01939, "low": 0.01938, "close": 0.01938, "volume": 3706.6, "quote_volume": 71.840125, "trades": 9, "taker_buy_quote": 36.066583}, {"ts": 1775559420000, "open": 0.01937, "high": 0.01938, "low": 0.01936, "close": 0.01937, "volume": 7442.8, "quote_volume": 144.166918, "trades": 18, "taker_buy_quote": 72.125375}, {"ts": 1775559480000, "open": 0.01936, "high": 0.01937, "low": 0.01935, "close": 0.01935, "volume": 5696.5, "quote_volume": 110.297721, "trades": 10, "taker_buy_quote": 74.042576}, {"ts": 1775559540000, "open": 0.01935, "high": 0.01935, "low": 0.01935, "close": 0.01935, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559600000, "open": 0.01936, "high": 0.01936, "low": 0.01935, "close": 0.01935, "volume": 3710.1, "quote_volume": 71.809054, "trades": 9, "taker_buy_quote": 36.046384}, {"ts": 1775559660000, "open": 0.01936, "high": 0.01937, "low": 0.01934, "close": 0.01934, "volume": 14895.3, "quote_volume": 288.266078, "trades": 37, "taker_buy_quote": 144.21802}, {"ts": 1775559720000, "open": 0.01934, "high": 0.01936, "low": 0.01934, "close": 0.01936, "volume": 13811.8, "quote_volume": 267.27064, "trades": 22, "taker_buy_quote": 195.237707}, {"ts": 1775559780000, "open": 0.01935, "high": 0.01935, "low": 0.01929, "close": 0.0193, "volume": 48594.2, "quote_volume": 938.353934, "trades": 31, "taker_buy_quote": 72.03146}, {"ts": 1775559840000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.01929, "volume": 22144.4, "quote_volume": 427.386669, "trades": 31, "taker_buy_quote": 279.206021}, {"ts": 1775559900000, "open": 0.01931, "high": 0.01931, "low": 0.01928, "close": 0.01929, "volume": 9824.4, "quote_volume": 189.574089, "trades": 13, "taker_buy_quote": 113.894447}, {"ts": 1775559960000, "open": 0.01931, "high": 0.01933, "low": 0.01928, "close": 0.01931, "volume": 35310.9, "quote_volume": 681.825639, "trades": 48, "taker_buy_quote": 445.411208}, {"ts": 1775560020000, "open": 0.01931, "high": 0.01933, "low": 0.0193, "close": 0.01932, "volume": 25461.7, "quote_volume": 491.782343, "trades": 65, "taker_buy_quote": 252.187598}, {"ts": 1775560080000, "open": 0.01931, "high": 0.01933, "low": 0.0193, "close": 0.01931, "volume": 39631.2, "quote_volume": 765.458843, "trades": 96, "taker_buy_quote": 360.237706}, {"ts": 1775560140000, "open": 0.0193, "high": 0.01934, "low": 0.0193, "close": 0.01932, "volume": 57914.3, "quote_volume": 1118.77611, "trades": 102, "taker_buy_quote": 671.976133}, {"ts": 1775560200000, "open": 0.01931, "high": 0.01933, "low": 0.01929, "close": 0.01931, "volume": 37286.7, "quote_volume": 719.951824, "trades": 95, "taker_buy_quote": 360.202889}, {"ts": 1775560260000, "open": 0.01931, "high": 0.01933, "low": 0.0193, "close": 0.01933, "volume": 37279.2, "quote_volume": 720.05591, "trades": 97, "taker_buy_quote": 360.243082}, {"ts": 1775560320000, "open": 0.01931, "high": 0.01933, "low": 0.0193, "close": 0.01932, "volume": 39738.3, "quote_volume": 767.56223, "trades": 99, "taker_buy_quote": 360.235539}, {"ts": 1775560380000, "open": 0.01931, "high": 0.01932, "low": 0.01925, "close": 0.01927, "volume": 52746.6, "quote_volume": 1016.812523, "trades": 106, "taker_buy_quote": 360.00685}, {"ts": 1775560440000, "open": 0.01926, "high": 0.01928, "low": 0.01925, "close": 0.01926, "volume": 36718.9, "quote_volume": 707.394338, "trades": 96, "taker_buy_quote": 347.920756}, {"ts": 1775560500000, "open": 0.01927, "high": 0.01929, "low": 0.01925, "close": 0.01926, "volume": 42094.5, "quote_volume": 810.946727, "trades": 95, "taker_buy_quote": 446.695336}, {"ts": 1775560560000, "open": 0.01925, "high": 0.01929, "low": 0.01925, "close": 0.01927, "volume": 47743.1, "quote_volume": 919.972946, "trades": 103, "taker_buy_quote": 560.470309}, {"ts": 1775560620000, "open": 0.01926, "high": 0.01928, "low": 0.01925, "close": 0.01927, "volume": 37342.7, "quote_volume": 719.449478, "trades": 97, "taker_buy_quote": 359.965736}, {"ts": 1775560680000, "open": 0.01926, "high": 0.01929, "low": 0.01924, "close": 0.01928, "volume": 68660.7, "quote_volume": 1322.493602, "trades": 104, "taker_buy_quote": 602.447565}, {"ts": 1775560740000, "open": 0.01926, "high": 0.01929, "low": 0.01925, "close": 0.01928, "volume": 41841.7, "quote_volume": 806.176945, "trades": 99, "taker_buy_quote": 359.983191}, {"ts": 1775560800000, "open": 0.01926, "high": 0.0193, "low": 0.01926, "close": 0.0193, "volume": 41214.8, "quote_volume": 794.666317, "trades": 96, "taker_buy_quote": 360.053368}, {"ts": 1775560860000, "open": 0.01929, "high": 0.0193, "low": 0.01926, "close": 0.01928, "volume": 65202.8, "quote_volume": 1256.762818, "trades": 110, "taker_buy_quote": 588.307655}, {"ts": 1775560920000, "open": 0.01927, "high": 0.0193, "low": 0.01926, "close": 0.01929, "volume": 37324.4, "quote_volume": 719.634986, "trades": 95, "taker_buy_quote": 360.036256}, {"ts": 1775560980000, "open": 0.01929, "high": 0.0193, "low": 0.01927, "close": 0.01927, "volume": 19458.9, "quote_volume": 375.24865, "trades": 48, "taker_buy_quote": 195.174886}, {"ts": 1775561040000, "open": 0.01927, "high": 0.01928, "low": 0.01927, "close": 0.01927, "volume": 9182.1, "quote_volume": 176.951527, "trades": 8, "taker_buy_quote": 152.966158}, {"ts": 1775561100000, "open": 0.0193, "high": 0.0193, "low": 0.01929, "close": 0.01929, "volume": 19144.1, "quote_volume": 369.475115, "trades": 9, "taker_buy_quote": 271.00867}, {"ts": 1775561160000, "open": 0.0193, "high": 0.01931, "low": 0.01928, "close": 0.01928, "volume": 17237.3, "quote_volume": 332.55559, "trades": 35, "taker_buy_quote": 125.672473}, {"ts": 1775561220000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01928, "volume": 3746.4, "quote_volume": 72.243036, "trades": 9, "taker_buy_quote": 36.010132}, {"ts": 1775561280000, "open": 0.01927, "high": 0.01928, "low": 0.01924, "close": 0.01924, "volume": 27611.7, "quote_volume": 531.777149, "trades": 65, "taker_buy_quote": 251.741421}, {"ts": 1775561340000, "open": 0.01924, "high": 0.01925, "low": 0.01916, "close": 0.01917, "volume": 90532.2, "quote_volume": 1739.214836, "trades": 116, "taker_buy_quote": 499.577426}, {"ts": 1775561400000, "open": 0.01917, "high": 0.0192, "low": 0.01916, "close": 0.01916, "volume": 28012.1, "quote_volume": 537.124528, "trades": 43, "taker_buy_quote": 221.177706}, {"ts": 1775561460000, "open": 0.01915, "high": 0.01916, "low": 0.01913, "close": 0.01914, "volume": 123665.0, "quote_volume": 2366.664327, "trades": 42, "taker_buy_quote": 122.360289}, {"ts": 1775561520000, "open": 0.01914, "high": 0.01915, "low": 0.01913, "close": 0.01913, "volume": 7801.0, "quote_volume": 149.310998, "trades": 10, "taker_buy_quote": 113.149559}, {"ts": 1775561580000, "open": 0.01915, "high": 0.01916, "low": 0.01913, "close": 0.01914, "volume": 22569.7, "quote_volume": 432.303971, "trades": 28, "taker_buy_quote": 197.006181}, {"ts": 1775561640000, "open": 0.01916, "high": 0.01919, "low": 0.01914, "close": 0.01916, "volume": 82652.6, "quote_volume": 1585.309544, "trades": 63, "taker_buy_quote": 1242.839948}, {"ts": 1775561700000, "open": 0.01918, "high": 0.0192, "low": 0.01916, "close": 0.01918, "volume": 37454.7, "quote_volume": 718.34715, "trades": 94, "taker_buy_quote": 359.524065}, {"ts": 1775561760000, "open": 0.0192, "high": 0.01921, "low": 0.01918, "close": 0.01918, "volume": 37430.5, "quote_volume": 718.566163, "trades": 97, "taker_buy_quote": 359.641461}, {"ts": 1775561820000, "open": 0.0192, "high": 0.01926, "low": 0.01918, "close": 0.01922, "volume": 55755.3, "quote_volume": 1071.381954, "trades": 95, "taker_buy_quote": 572.181773}, {"ts": 1775561880000, "open": 0.01924, "high": 0.01924, "low": 0.0192, "close": 0.0192, "volume": 37399.2, "quote_volume": 718.789199, "trades": 101, "taker_buy_quote": 359.779257}, {"ts": 1775561940000, "open": 0.01922, "high": 0.01925, "low": 0.01921, "close": 0.01922, "volume": 37400.2, "quote_volume": 718.855482, "trades": 104, "taker_buy_quote": 359.77865}, {"ts": 1775562000000, "open": 0.01924, "high": 0.01931, "low": 0.01922, "close": 0.01927, "volume": 79525.6, "quote_volume": 1532.176365, "trades": 111, "taker_buy_quote": 959.203525}, {"ts": 1775562060000, "open": 0.01929, "high": 0.0193, "low": 0.01925, "close": 0.01925, "volume": 37318.1, "quote_volume": 719.600203, "trades": 95, "taker_buy_quote": 360.172374}, {"ts": 1775562120000, "open": 0.01927, "high": 0.01931, "low": 0.01925, "close": 0.01925, "volume": 109573.4, "quote_volume": 2112.647198, "trades": 120, "taker_buy_quote": 922.679776}, {"ts": 1775562180000, "open": 0.01927, "high": 0.01928, "low": 0.01925, "close": 0.01925, "volume": 43307.9, "quote_volume": 834.188022, "trades": 106, "taker_buy_quote": 469.701873}, {"ts": 1775562240000, "open": 0.01927, "high": 0.01929, "low": 0.01925, "close": 0.01926, "volume": 49069.7, "quote_volume": 945.370153, "trades": 111, "taker_buy_quote": 487.17377}, {"ts": 1775562300000, "open": 0.01928, "high": 0.01929, "low": 0.01925, "close": 0.01925, "volume": 37340.2, "quote_volume": 719.362643, "trades": 98, "taker_buy_quote": 360.00916}, {"ts": 1775562360000, "open": 0.01927, "high": 0.01928, "low": 0.01923, "close": 0.01924, "volume": 28941.6, "quote_volume": 557.182275, "trades": 73, "taker_buy_quote": 275.817927}, {"ts": 1775562420000, "open": 0.01925, "high": 0.01926, "low": 0.01922, "close": 0.01922, "volume": 28931.4, "quote_volume": 556.637068, "trades": 67, "taker_buy_quote": 239.75396}, {"ts": 1775562480000, "open": 0.01923, "high": 0.01924, "low": 0.01922, "close": 0.01923, "volume": 24263.9, "quote_volume": 466.481591, "trades": 61, "taker_buy_quote": 239.610633}, {"ts": 1775562540000, "open": 0.01922, "high": 0.01924, "low": 0.01921, "close": 0.01921, "volume": 23043.4, "quote_volume": 442.864619, "trades": 58, "taker_buy_quote": 215.635748}, {"ts": 1775562600000, "open": 0.01923, "high": 0.01924, "low": 0.0192, "close": 0.01922, "volume": 27904.6, "quote_volume": 536.332207, "trades": 67, "taker_buy_quote": 239.615962}, {"ts": 1775562660000, "open": 0.01923, "high": 0.01925, "low": 0.01922, "close": 0.01922, "volume": 24907.3, "quote_volume": 478.963301, "trades": 64, "taker_buy_quote": 239.719998}, {"ts": 1775562720000, "open": 0.01924, "high": 0.01925, "low": 0.01921, "close": 0.01923, "volume": 21343.1, "quote_volume": 410.463199, "trades": 46, "taker_buy_quote": 278.822949}, {"ts": 1775562780000, "open": 0.01923, "high": 0.01924, "low": 0.01922, "close": 0.01923, "volume": 17583.7, "quote_volume": 338.245178, "trades": 18, "taker_buy_quote": 50.603124}, {"ts": 1775562840000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 11153.7, "quote_volume": 214.485651, "trades": 6, "taker_buy_quote": 86.548461}, {"ts": 1775562900000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 9762.4, "quote_volume": 187.724921, "trades": 5, "taker_buy_quote": 11.99952}, {"ts": 1775562960000, "open": 0.01924, "high": 0.01924, "low": 0.01922, "close": 0.01922, "volume": 2495.4, "quote_volume": 47.986749, "trades": 6, "taker_buy_quote": 24.016818}, {"ts": 1775563020000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563080000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563140000, "open": 0.01922, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 5824.8, "quote_volume": 111.959651, "trades": 3, "taker_buy_quote": 111.959651}, {"ts": 1775563200000, "open": 0.01922, "high": 0.01928, "low": 0.01922, "close": 0.01926, "volume": 22258.1, "quote_volume": 428.158566, "trades": 18, "taker_buy_quote": 391.769058}, {"ts": 1775563260000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 1225.4, "quote_volume": 23.607437, "trades": 3, "taker_buy_quote": 12.010991}, {"ts": 1775563320000, "open": 0.01928, "high": 0.0193, "low": 0.01926, "close": 0.0193, "volume": 5609.3, "quote_volume": 108.149621, "trades": 6, "taker_buy_quote": 95.759663}, {"ts": 1775563380000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.0193, "volume": 6373.7, "quote_volume": 123.02193, "trades": 4, "taker_buy_quote": 29.998085}, {"ts": 1775563440000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563500000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 1264.9, "quote_volume": 24.399921, "trades": 3, "taker_buy_quote": 12.006096}, {"ts": 1775563560000, "open": 0.01932, "high": 0.01932, "low": 0.01919, "close": 0.0192, "volume": 378567.1, "quote_volume": 7279.007859, "trades": 63, "taker_buy_quote": 1211.213291}, {"ts": 1775563620000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563680000, "open": 0.01919, "high": 0.0192, "low": 0.01913, "close": 0.01913, "volume": 12931.6, "quote_volume": 247.875256, "trades": 16, "taker_buy_quote": 36.015632}, {"ts": 1775563740000, "open": 0.01913, "high": 0.01916, "low": 0.01913, "close": 0.01914, "volume": 16852.0, "quote_volume": 322.703409, "trades": 10, "taker_buy_quote": 258.610222}, {"ts": 1775563800000, "open": 0.01916, "high": 0.01916, "low": 0.01913, "close": 0.01914, "volume": 29657.9, "quote_volume": 567.847707, "trades": 16, "taker_buy_quote": 532.141546}, {"ts": 1775563860000, "open": 0.01916, "high": 0.01917, "low": 0.01915, "close": 0.01916, "volume": 25649.2, "quote_volume": 491.438684, "trades": 14, "taker_buy_quote": 455.190904}, {"ts": 1775563920000, "open": 0.01917, "high": 0.01925, "low": 0.01917, "close": 0.01922, "volume": 1121868.8, "quote_volume": 21529.48736, "trades": 43, "taker_buy_quote": 21493.786962}, {"ts": 1775563980000, "open": 0.01923, "high": 0.01923, "low": 0.01921, "close": 0.01921, "volume": 6860.7, "quote_volume": 131.856271, "trades": 10, "taker_buy_quote": 95.597396}, {"ts": 1775564040000, "open": 0.01922, "high": 0.0193, "low": 0.01922, "close": 0.01928, "volume": 77080.3, "quote_volume": 1486.382932, "trades": 36, "taker_buy_quote": 1224.517829}, {"ts": 1775564100000, "open": 0.01928, "high": 0.01928, "low": 0.01927, "close": 0.01927, "volume": 11200.5, "quote_volume": 215.939583, "trades": 6, "taker_buy_quote": 52.005872}, {"ts": 1775564160000, "open": 0.01927, "high": 0.01932, "low": 0.01925, "close": 0.01926, "volume": 575617.8, "quote_volume": 11113.388104, "trades": 48, "taker_buy_quote": 1461.413912}, {"ts": 1775564220000, "open": 0.01926, "high": 0.01927, "low": 0.01922, "close": 0.01923, "volume": 39847.6, "quote_volume": 766.593087, "trades": 23, "taker_buy_quote": 408.250116}, {"ts": 1775564280000, "open": 0.01924, "high": 0.01925, "low": 0.01919, "close": 0.01922, "volume": 38105.4, "quote_volume": 732.118435, "trades": 18, "taker_buy_quote": 269.823377}, {"ts": 1775564340000, "open": 0.01926, "high": 0.01926, "low": 0.01925, "close": 0.01925, "volume": 1235.5, "quote_volume": 23.789615, "trades": 3, "taker_buy_quote": 12.01824}, {"ts": 1775564400000, "open": 0.01924, "high": 0.01924, "low": 0.01922, "close": 0.01922, "volume": 1259.5, "quote_volume": 24.220076, "trades": 3, "taker_buy_quote": 12.011532}, {"ts": 1775564460000, "open": 0.01922, "high": 0.01923, "low": 0.01921, "close": 0.01921, "volume": 4885.8, "quote_volume": 93.905201, "trades": 4, "taker_buy_quote": 12.011058}, {"ts": 1775564520000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564580000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 1259.6, "quote_volume": 24.240941, "trades": 3, "taker_buy_quote": 12.006225}, {"ts": 1775564640000, "open": 0.01924, "high": 0.01926, "low": 0.01923, "close": 0.01925, "volume": 12264.0, "quote_volume": 235.97171, "trades": 11, "taker_buy_quote": 200.249394}, {"ts": 1775564700000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564760000, "open": 0.01924, "high": 0.01924, "low": 0.01917, "close": 0.0192, "volume": 92489.6, "quote_volume": 1776.103129, "trades": 34, "taker_buy_quote": 353.318726}, {"ts": 1775564820000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564880000, "open": 0.01921, "high": 0.01922, "low": 0.0192, "close": 0.0192, "volume": 6533.3, "quote_volume": 125.498457, "trades": 7, "taker_buy_quote": 101.527257}, {"ts": 1775564940000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 1238.8, "quote_volume": 23.778825, "trades": 3, "taker_buy_quote": 12.00576}, {"ts": 1775565000000, "open": 0.01919, "high": 0.01921, "low": 0.01919, "close": 0.0192, "volume": 5446.8, "quote_volume": 104.561598, "trades": 8, "taker_buy_quote": 24.024026}, {"ts": 1775565060000, "open": 0.01919, "high": 0.0192, "low": 0.01918, "close": 0.01918, "volume": 3238.6, "quote_volume": 62.155105, "trades": 7, "taker_buy_quote": 24.02304}, {"ts": 1775565120000, "open": 0.01917, "high": 0.01919, "low": 0.01915, "close": 0.01916, "volume": 26114.4, "quote_volume": 500.557291, "trades": 16, "taker_buy_quote": 455.381291}, {"ts": 1775565180000, "open": 0.01917, "high": 0.01917, "low": 0.01916, "close": 0.01916, "volume": 1261.5, "quote_volume": 24.176603, "trades": 3, "taker_buy_quote": 12.006171}, {"ts": 1775565240000, "open": 0.01917, "high": 0.01917, "low": 0.01915, "close": 0.01915, "volume": 15540.3, "quote_volume": 297.803331, "trades": 10, "taker_buy_quote": 196.529924}, {"ts": 1775565300000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565360000, "open": 0.01916, "high": 0.01919, "low": 0.01916, "close": 0.01916, "volume": 25521.3, "quote_volume": 489.265523, "trades": 14, "taker_buy_quote": 357.210971}, {"ts": 1775565420000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565480000, "open": 0.01918, "high": 0.0192, "low": 0.01917, "close": 0.01917, "volume": 9547.7, "quote_volume": 183.126495, "trades": 10, "taker_buy_quote": 159.162741}, {"ts": 1775565540000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 1542.5, "quote_volume": 29.609647, "trades": 4, "taker_buy_quote": 17.41824}, {"ts": 1775565600000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 2501.1, "quote_volume": 48.008621, "trades": 6, "taker_buy_quote": 24.02304}, {"ts": 1775565660000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01919, "volume": 1239.7, "quote_volume": 23.79303, "trades": 3, "taker_buy_quote": 12.01152}, {"ts": 1775565720000, "open": 0.01918, "high": 0.01919, "low": 0.01917, "close": 0.01917, "volume": 3347.0, "quote_volume": 64.198538, "trades": 5, "taker_buy_quote": 12.011021}, {"ts": 1775565780000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565840000, "open": 0.01916, "high": 0.01916, "low": 0.01914, "close": 0.01915, "volume": 27931.7, "quote_volume": 534.768949, "trades": 15, "taker_buy_quote": 48.743543}, {"ts": 1775565900000, "open": 0.01915, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 12963.3, "quote_volume": 248.253464, "trades": 6, "taker_buy_quote": 12.011404}, {"ts": 1775565960000, "open": 0.01918, "high": 0.01918, "low": 0.01916, "close": 0.01916, "volume": 2503.8, "quote_volume": 48.000933, "trades": 6, "taker_buy_quote": 24.024868}, {"ts": 1775566020000, "open": 0.01917, "high": 0.01917, "low": 0.01916, "close": 0.01916, "volume": 2504.0, "quote_volume": 47.989166, "trades": 6, "taker_buy_quote": 24.012342}, {"ts": 1775566080000, "open": 0.01916, "high": 0.01916, "low": 0.01914, "close": 0.01914, "volume": 11759.1, "quote_volume": 225.245125, "trades": 9, "taker_buy_quote": 101.27965}, {"ts": 1775566140000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566200000, "open": 0.01915, "high": 0.01915, "low": 0.01913, "close": 0.01913, "volume": 4599.4, "quote_volume": 88.038687, "trades": 7, "taker_buy_quote": 24.01027}, {"ts": 1775566260000, "open": 0.01915, "high": 0.01916, "low": 0.01913, "close": 0.01915, "volume": 10073.6, "quote_volume": 192.779902, "trades": 13, "taker_buy_quote": 36.026892}, {"ts": 1775566320000, "open": 0.01917, "high": 0.01917, "low": 0.01916, "close": 0.01916, "volume": 1263.0, "quote_volume": 24.205343, "trades": 3, "taker_buy_quote": 12.006171}, {"ts": 1775566380000, "open": 0.01916, "high": 0.01917, "low": 0.01915, "close": 0.01915, "volume": 4759.6, "quote_volume": 91.194057, "trades": 4, "taker_buy_quote": 12.011922}, {"ts": 1775566440000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 1264.1, "quote_volume": 24.213781, "trades": 3, "taker_buy_quote": 12.005656}, {"ts": 1775566500000, "open": 0.01918, "high": 0.01923, "low": 0.01916, "close": 0.01918, "volume": 99358.2, "quote_volume": 1907.100058, "trades": 24, "taker_buy_quote": 806.721733}, {"ts": 1775566560000, "open": 0.01917, "high": 0.01918, "low": 0.01916, "close": 0.01916, "volume": 4504.3, "quote_volume": 86.34118, "trades": 7, "taker_buy_quote": 62.364356}, {"ts": 1775566620000, "open": 0.01919, "high": 0.01919, "low": 0.01917, "close": 0.01917, "volume": 7002.1, "quote_volume": 134.306411, "trades": 7, "taker_buy_quote": 110.339711}, {"ts": 1775566680000, "open": 0.0192, "high": 0.01921, "low": 0.0192, "close": 0.0192, "volume": 5737.9, "quote_volume": 110.173929, "trades": 4, "taker_buy_quote": 98.417769}, {"ts": 1775566740000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566800000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 2500.0, "quote_volume": 48.000012, "trades": 6, "taker_buy_quote": 24.024026}, {"ts": 1775566860000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 1261.5, "quote_volume": 24.233415, "trades": 3, "taker_buy_quote": 12.012013}, {"ts": 1775566920000, "open": 0.01919, "high": 0.01919, "low": 0.01917, "close": 0.01917, "volume": 2502.4, "quote_volume": 47.995916, "trades": 6, "taker_buy_quote": 24.015783}, {"ts": 1775566980000, "open": 0.01917, "high": 0.01917, "low": 0.01915, "close": 0.01915, "volume": 10244.5, "quote_volume": 196.303421, "trades": 17, "taker_buy_quote": 98.362357}, {"ts": 1775567040000, "open": 0.01917, "high": 0.01919, "low": 0.01915, "close": 0.01918, "volume": 6923.5, "quote_volume": 132.64102, "trades": 8, "taker_buy_quote": 46.436119}, {"ts": 1775567100000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 2502.4, "quote_volume": 47.983526, "trades": 6, "taker_buy_quote": 24.009524}, {"ts": 1775567160000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 4337.9, "quote_volume": 83.285002, "trades": 11, "taker_buy_quote": 36.035546}, {"ts": 1775567220000, "open": 0.01919, "high": 0.0192, "low": 0.01918, "close": 0.01919, "volume": 3885.7, "quote_volume": 74.580561, "trades": 7, "taker_buy_quote": 50.603024}, {"ts": 1775567280000, "open": 0.0192, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 2631.1, "quote_volume": 50.512541, "trades": 5, "taker_buy_quote": 38.766342}, {"ts": 1775567340000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 1262.6, "quote_volume": 24.235547, "trades": 4, "taker_buy_quote": 12.00576}, {"ts": 1775567400000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01918, "volume": 1498.3, "quote_volume": 28.746256, "trades": 4, "taker_buy_quote": 12.005264}, {"ts": 1775567460000, "open": 0.01919, "high": 0.01919, "low": 0.01917, "close": 0.01917, "volume": 4717.5, "quote_volume": 90.459633, "trades": 7, "taker_buy_quote": 24.023455}, {"ts": 1775567520000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567580000, "open": 0.01917, "high": 0.01917, "low": 0.01915, "close": 0.01915, "volume": 8505.9, "quote_volume": 162.973175, "trades": 8, "taker_buy_quote": 52.757578}, {"ts": 1775567640000, "open": 0.01914, "high": 0.01917, "low": 0.01913, "close": 0.01915, "volume": 12421.9, "quote_volume": 237.812133, "trades": 19, "taker_buy_quote": 80.086031}, {"ts": 1775567700000, "open": 0.01916, "high": 0.01917, "low": 0.01915, "close": 0.01915, "volume": 3768.7, "quote_volume": 72.198743, "trades": 9, "taker_buy_quote": 36.023234}, {"ts": 1775567760000, "open": 0.01915, "high": 0.01916, "low": 0.01914, "close": 0.01915, "volume": 6379.8, "quote_volume": 122.173286, "trades": 8, "taker_buy_quote": 98.194061}, {"ts": 1775567820000, "open": 0.01915, "high": 0.01915, "low": 0.01914, "close": 0.01915, "volume": 2444.5, "quote_volume": 46.80603, "trades": 4, "taker_buy_quote": 35.0445}, {"ts": 1775567880000, "open": 0.01915, "high": 0.01916, "low": 0.01914, "close": 0.01914, "volume": 3699.9, "quote_volume": 70.84683, "trades": 7, "taker_buy_quote": 46.875894}, {"ts": 1775567940000, "open": 0.01915, "high": 0.01915, "low": 0.01914, "close": 0.01914, "volume": 1265.2, "quote_volume": 24.222197, "trades": 3, "taker_buy_quote": 12.005135}, {"ts": 1775568000000, "open": 0.01914, "high": 0.01914, "low": 0.01913, "close": 0.01913, "volume": 7543.8, "quote_volume": 144.345266, "trades": 6, "taker_buy_quote": 12.004608}, {"ts": 1775568060000, "open": 0.01913, "high": 0.01914, "low": 0.01911, "close": 0.01912, "volume": 12198.6, "quote_volume": 233.287296, "trades": 10, "taker_buy_quote": 50.94564}, {"ts": 1775568120000, "open": 0.01911, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 8524.3, "quote_volume": 162.899495, "trades": 8, "taker_buy_quote": 138.930246}, {"ts": 1775568180000, "open": 0.01911, "high": 0.01912, "low": 0.0191, "close": 0.0191, "volume": 27717.5, "quote_volume": 529.500476, "trades": 18, "taker_buy_quote": 438.645596}, {"ts": 1775568240000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 8996.7, "quote_volume": 171.83697, "trades": 3, "taker_buy_quote": 171.83697}, {"ts": 1775568300000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 1151.8, "quote_volume": 22.022416, "trades": 1, "taker_buy_quote": 22.022416}, {"ts": 1775568360000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 1608.9, "quote_volume": 30.756019, "trades": 4, "taker_buy_quote": 19.00528}, {"ts": 1775568420000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 2791.3, "quote_volume": 53.357104, "trades": 8, "taker_buy_quote": 29.370232}, {"ts": 1775568480000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 2271.4, "quote_volume": 43.400065, "trades": 4, "taker_buy_quote": 31.197075}, {"ts": 1775568540000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 2791.5, "quote_volume": 53.330214, "trades": 7, "taker_buy_quote": 24.009804}, {"ts": 1775568600000, "open": 0.01914, "high": 0.01914, "low": 0.01913, "close": 0.01913, "volume": 11188.0, "quote_volume": 214.081488, "trades": 21, "taker_buy_quote": 110.467356}, {"ts": 1775568660000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 3767.4, "quote_volume": 72.001293, "trades": 4, "taker_buy_quote": 12.005448}, {"ts": 1775568720000, "open": 0.01913, "high": 0.01913, "low": 0.01912, "close": 0.01912, "volume": 5258.7, "quote_volume": 100.565178, "trades": 11, "taker_buy_quote": 36.029442}, {"ts": 1775568780000, "open": 0.01913, "high": 0.01913, "low": 0.01912, "close": 0.01912, "volume": 5144.8, "quote_volume": 98.399571, "trades": 9, "taker_buy_quote": 47.503616}, {"ts": 1775568840000, "open": 0.01913, "high": 0.01913, "low": 0.0191, "close": 0.0191, "volume": 10593.0, "quote_volume": 202.474954, "trades": 14, "taker_buy_quote": 36.023703}, {"ts": 1775568900000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 8776.0, "quote_volume": 167.759042, "trades": 12, "taker_buy_quote": 54.662168}, {"ts": 1775568960000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.01911, "volume": 5300.2, "quote_volume": 101.311444, "trades": 13, "taker_buy_quote": 53.369116}, {"ts": 1775569020000, "open": 0.01912, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 5810.1, "quote_volume": 111.049848, "trades": 12, "taker_buy_quote": 36.016344}, {"ts": 1775569080000, "open": 0.01912, "high": 0.01915, "low": 0.01912, "close": 0.01913, "volume": 3202.4, "quote_volume": 61.271876, "trades": 9, "taker_buy_quote": 37.282856}, {"ts": 1775569140000, "open": 0.01914, "high": 0.01916, "low": 0.01914, "close": 0.01915, "volume": 16021.8, "quote_volume": 306.733638, "trades": 10, "taker_buy_quote": 282.743129}, {"ts": 1775569200000, "open": 0.01915, "high": 0.01915, "low": 0.01913, "close": 0.01914, "volume": 7021.1, "quote_volume": 134.390303, "trades": 13, "taker_buy_quote": 86.441655}, {"ts": 1775569260000, "open": 0.01915, "high": 0.01916, "low": 0.01913, "close": 0.01914, "volume": 9789.0, "quote_volume": 187.387646, "trades": 12, "taker_buy_quote": 151.262599}, {"ts": 1775569320000, "open": 0.01915, "high": 0.01915, "low": 0.01914, "close": 0.01914, "volume": 1245.1, "quote_volume": 23.837486, "trades": 3, "taker_buy_quote": 12.01088}, {"ts": 1775569380000, "open": 0.01915, "high": 0.01915, "low": 0.01912, "close": 0.01912, "volume": 7271.9, "quote_volume": 139.08727, "trades": 13, "taker_buy_quote": 36.022316}, {"ts": 1775569440000, "open": 0.01913, "high": 0.01913, "low": 0.01911, "close": 0.01911, "volume": 2509.5, "quote_volume": 47.98784, "trades": 6, "taker_buy_quote": 24.017715}, {"ts": 1775569500000, "open": 0.01913, "high": 0.01913, "low": 0.01912, "close": 0.01912, "volume": 9991.0, "quote_volume": 191.071641, "trades": 5, "taker_buy_quote": 179.238273}, {"ts": 1775569560000, "open": 0.01913, "high": 0.01913, "low": 0.01912, "close": 0.01912, "volume": 1263.6, "quote_volume": 24.166311, "trades": 3, "taker_buy_quote": 12.011727}, {"ts": 1775569620000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 6694.7, "quote_volume": 127.923166, "trades": 7, "taker_buy_quote": 24.017448}, {"ts": 1775569680000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 1248.3, "quote_volume": 23.836333, "trades": 3, "taker_buy_quote": 12.00626}, {"ts": 1775569740000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569800000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 1893.5, "quote_volume": 36.16585, "trades": 4, "taker_buy_quote": 24.01252}, {"ts": 1775569860000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 619.7, "quote_volume": 11.830073, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775569920000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 1264.3, "quote_volume": 24.154412, "trades": 3, "taker_buy_quote": 12.004902}, {"ts": 1775569980000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01908, "volume": 41787.4, "quote_volume": 797.433907, "trades": 15, "taker_buy_quote": 257.665075}, {"ts": 1775570040000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 20808.4, "quote_volume": 397.446722, "trades": 8, "taker_buy_quote": 290.931752}, {"ts": 1775570100000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01911, "volume": 3245.2, "quote_volume": 62.022054, "trades": 4, "taker_buy_quote": 50.231184}, {"ts": 1775570160000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 7842.3, "quote_volume": 149.859972, "trades": 4, "taker_buy_quote": 12.004902}, {"ts": 1775570220000, "open": 0.01909, "high": 0.01914, "low": 0.01909, "close": 0.01912, "volume": 69914.2, "quote_volume": 1337.178469, "trades": 18, "taker_buy_quote": 1252.654939}, {"ts": 1775570280000, "open": 0.0191, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 3977.8, "quote_volume": 75.982266, "trades": 9, "taker_buy_quote": 12.012546}, {"ts": 1775570340000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570400000, "open": 0.01911, "high": 0.01914, "low": 0.01911, "close": 0.01914, "volume": 5166.8, "quote_volume": 98.800386, "trades": 8, "taker_buy_quote": 74.806065}, {"ts": 1775570460000, "open": 0.01913, "high": 0.01914, "low": 0.01913, "close": 0.01913, "volume": 2602.5, "quote_volume": 49.792097, "trades": 6, "taker_buy_quote": 12.004608}, {"ts": 1775570520000, "open": 0.01913, "high": 0.01915, "low": 0.01913, "close": 0.01914, "volume": 10173.0, "quote_volume": 194.684578, "trades": 13, "taker_buy_quote": 39.515057}, {"ts": 1775570580000, "open": 0.01915, "high": 0.01915, "low": 0.01913, "close": 0.01913, "volume": 7007.3, "quote_volume": 134.0746, "trades": 7, "taker_buy_quote": 110.108134}, {"ts": 1775570640000, "open": 0.01913, "high": 0.01914, "low": 0.01912, "close": 0.01912, "volume": 3702.9, "quote_volume": 70.842636, "trades": 7, "taker_buy_quote": 24.024528}, {"ts": 1775570700000, "open": 0.01912, "high": 0.01913, "low": 0.01909, "close": 0.0191, "volume": 29640.3, "quote_volume": 566.223215, "trades": 16, "taker_buy_quote": 24.018534}, {"ts": 1775570760000, "open": 0.0191, "high": 0.0191, "low": 0.01909, "close": 0.01909, "volume": 1245.8, "quote_volume": 23.788611, "trades": 4, "taker_buy_quote": 12.01199}, {"ts": 1775570820000, "open": 0.01909, "high": 0.0191, "low": 0.01905, "close": 0.01905, "volume": 13925.2, "quote_volume": 265.603393, "trades": 15, "taker_buy_quote": 121.811887}, {"ts": 1775570880000, "open": 0.01908, "high": 0.01908, "low": 0.01906, "close": 0.01906, "volume": 1247.6, "quote_volume": 23.791846, "trades": 4, "taker_buy_quote": 12.01086}, {"ts": 1775570940000, "open": 0.01909, "high": 0.01915, "low": 0.01909, "close": 0.01912, "volume": 41419.4, "quote_volume": 791.982066, "trades": 32, "taker_buy_quote": 534.784159}, {"ts": 1775571000000, "open": 0.01914, "high": 0.01917, "low": 0.01912, "close": 0.01914, "volume": 8586.3, "quote_volume": 164.321945, "trades": 13, "taker_buy_quote": 69.06934}, {"ts": 1775571060000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571120000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571180000, "open": 0.01918, "high": 0.01919, "low": 0.01916, "close": 0.01917, "volume": 12216.4, "quote_volume": 234.17556, "trades": 11, "taker_buy_quote": 24.022943}, {"ts": 1775571240000, "open": 0.01915, "high": 0.0192, "low": 0.01915, "close": 0.01917, "volume": 10577.2, "quote_volume": 202.822043, "trades": 13, "taker_buy_quote": 116.90361}, {"ts": 1775571300000, "open": 0.01917, "high": 0.01919, "low": 0.01917, "close": 0.01918, "volume": 11315.5, "quote_volume": 217.018883, "trades": 9, "taker_buy_quote": 170.682664}, {"ts": 1775571360000, "open": 0.01917, "high": 0.01918, "low": 0.01916, "close": 0.01916, "volume": 25566.9, "quote_volume": 489.975084, "trades": 13, "taker_buy_quote": 24.024868}, {"ts": 1775571420000, "open": 0.01917, "high": 0.01917, "low": 0.0191, "close": 0.01914, "volume": 150576.6, "quote_volume": 2880.253407, "trades": 37, "taker_buy_quote": 239.416178}, {"ts": 1775571480000, "open": 0.01915, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 4719.7, "quote_volume": 90.388524, "trades": 4, "taker_buy_quote": 12.011404}, {"ts": 1775571540000, "open": 0.01915, "high": 0.01915, "low": 0.01914, "close": 0.01914, "volume": 1244.2, "quote_volume": 23.820257, "trades": 3, "taker_buy_quote": 12.005135}, {"ts": 1775571600000, "open": 0.01917, "high": 0.01918, "low": 0.01915, "close": 0.01916, "volume": 11038.4, "quote_volume": 211.551798, "trades": 8, "taker_buy_quote": 187.593378}, {"ts": 1775571660000, "open": 0.01919, "high": 0.01927, "low": 0.01918, "close": 0.01925, "volume": 85870.5, "quote_volume": 1650.879227, "trades": 42, "taker_buy_quote": 888.767171}, {"ts": 1775571720000, "open": 0.01925, "high": 0.01928, "low": 0.01925, "close": 0.01926, "volume": 23724.0, "quote_volume": 457.040811, "trades": 11, "taker_buy_quote": 445.220949}, {"ts": 1775571780000, "open": 0.01924, "high": 0.01927, "low": 0.01924, "close": 0.01927, "volume": 29337.0, "quote_volume": 564.836804, "trades": 16, "taker_buy_quote": 531.067063}, {"ts": 1775571840000, "open": 0.01925, "high": 0.01926, "low": 0.01924, "close": 0.01924, "volume": 1869.1, "quote_volume": 35.975058, "trades": 6, "taker_buy_quote": 12.007267}, {"ts": 1775571900000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571960000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572020000, "open": 0.01925, "high": 0.01926, "low": 0.01922, "close": 0.01922, "volume": 7153.4, "quote_volume": 137.62616, "trades": 11, "taker_buy_quote": 36.030799}, {"ts": 1775572080000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572140000, "open": 0.01924, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 1240.7, "quote_volume": 23.87211, "trades": 4, "taker_buy_quote": 12.006802}, {"ts": 1775572200000, "open": 0.01924, "high": 0.01925, "low": 0.01922, "close": 0.01922, "volume": 8738.2, "quote_volume": 168.061457, "trades": 11, "taker_buy_quote": 34.023698}, {"ts": 1775572260000, "open": 0.01921, "high": 0.01922, "low": 0.01918, "close": 0.01918, "volume": 5276.9, "quote_volume": 101.323014, "trades": 8, "taker_buy_quote": 24.016332}, {"ts": 1775572320000, "open": 0.0192, "high": 0.0192, "low": 0.01918, "close": 0.01918, "volume": 1257.9, "quote_volume": 24.139034, "trades": 3, "taker_buy_quote": 12.01152}, {"ts": 1775572380000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572440000, "open": 0.0192, "high": 0.0192, "low": 0.01919, "close": 0.01919, "volume": 1243.0, "quote_volume": 23.859423, "trades": 3, "taker_buy_quote": 12.00576}, {"ts": 1775572500000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572560000, "open": 0.01919, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 1741.0, "quote_volume": 33.422296, "trades": 4, "taker_buy_quote": 12.012013}, {"ts": 1775572620000, "open": 0.0192, "high": 0.01922, "low": 0.01919, "close": 0.01921, "volume": 2499.4, "quote_volume": 48.004206, "trades": 6, "taker_buy_quote": 24.016338}, {"ts": 1775572680000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 1241.7, "quote_volume": 23.87172, "trades": 3, "taker_buy_quote": 12.011058}, {"ts": 1775572740000, "open": 0.01924, "high": 0.01924, "low": 0.01922, "close": 0.01923, "volume": 6248.2, "quote_volume": 120.146582, "trades": 15, "taker_buy_quote": 60.050466}, {"ts": 1775572800000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 2496.1, "quote_volume": 47.987531, "trades": 6, "taker_buy_quote": 24.016347}, {"ts": 1775572860000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572920000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572980000, "open": 0.01919, "high": 0.0192, "low": 0.01918, "close": 0.0192, "volume": 13270.6, "quote_volume": 254.675185, "trades": 12, "taker_buy_quote": 203.917773}, {"ts": 1775573040000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 2812.8, "quote_volume": 54.005836, "trades": 7, "taker_buy_quote": 30.023533}, {"ts": 1775573100000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573160000, "open": 0.0192, "high": 0.01923, "low": 0.01919, "close": 0.01922, "volume": 3123.9, "quote_volume": 60.009958, "trades": 7, "taker_buy_quote": 36.02163}, {"ts": 1775573220000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 1872.9, "quote_volume": 35.984658, "trades": 5, "taker_buy_quote": 12.010578}, {"ts": 1775573280000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 1256.2, "quote_volume": 24.137851, "trades": 3, "taker_buy_quote": 12.010578}, {"ts": 1775573340000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 2118.9, "quote_volume": 40.710318, "trades": 4, "taker_buy_quote": 12.010578}, {"ts": 1775573400000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 1255.7, "quote_volume": 24.128243, "trades": 3, "taker_buy_quote": 12.004812}, {"ts": 1775573460000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 2497.5, "quote_volume": 47.98947, "trades": 6, "taker_buy_quote": 24.01539}, {"ts": 1775573520000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 1242.4, "quote_volume": 23.872753, "trades": 3, "taker_buy_quote": 12.010578}, {"ts": 1775573580000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573640000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573700000, "open": 0.01921, "high": 0.01921, "low": 0.01919, "close": 0.01919, "volume": 5756.5, "quote_volume": 110.52474, "trades": 4, "taker_buy_quote": 12.004329}, {"ts": 1775573760000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 12542.1, "quote_volume": 240.477004, "trades": 10, "taker_buy_quote": 67.862308}, {"ts": 1775573820000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 1648.2, "quote_volume": 31.602257, "trades": 4, "taker_buy_quote": 12.012434}, {"ts": 1775573880000, "open": 0.01916, "high": 0.01917, "low": 0.01916, "close": 0.01916, "volume": 1597.1, "quote_volume": 30.606699, "trades": 4, "taker_buy_quote": 12.006171}, {"ts": 1775573940000, "open": 0.01914, "high": 0.01915, "low": 0.01913, "close": 0.01913, "volume": 4002.7, "quote_volume": 76.620892, "trades": 9, "taker_buy_quote": 37.122275}, {"ts": 1775574000000, "open": 0.01913, "high": 0.01913, "low": 0.01909, "close": 0.01911, "volume": 40045.9, "quote_volume": 765.2455, "trades": 25, "taker_buy_quote": 81.193471}, {"ts": 1775574060000, "open": 0.0191, "high": 0.01915, "low": 0.0191, "close": 0.0191, "volume": 57650.0, "quote_volume": 1102.743428, "trades": 24, "taker_buy_quote": 789.445454}, {"ts": 1775574120000, "open": 0.01911, "high": 0.01911, "low": 0.01903, "close": 0.01907, "volume": 338589.4, "quote_volume": 6451.788928, "trades": 80, "taker_buy_quote": 667.043513}, {"ts": 1775574180000, "open": 0.01906, "high": 0.01908, "low": 0.01905, "close": 0.01907, "volume": 7073.9, "quote_volume": 134.847331, "trades": 9, "taker_buy_quote": 24.023053}, {"ts": 1775574240000, "open": 0.01907, "high": 0.01908, "low": 0.01903, "close": 0.01903, "volume": 22393.3, "quote_volume": 426.642617, "trades": 16, "taker_buy_quote": 198.795357}, {"ts": 1775574300000, "open": 0.01905, "high": 0.01905, "low": 0.01901, "close": 0.01903, "volume": 13395.1, "quote_volume": 254.884315, "trades": 16, "taker_buy_quote": 142.610092}, {"ts": 1775574360000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01901, "volume": 4799.9, "quote_volume": 91.265038, "trades": 9, "taker_buy_quote": 24.022866}, {"ts": 1775574420000, "open": 0.01903, "high": 0.01904, "low": 0.01901, "close": 0.01902, "volume": 52683.4, "quote_volume": 1001.593379, "trades": 24, "taker_buy_quote": 674.002438}, {"ts": 1775574480000, "open": 0.01901, "high": 0.01903, "low": 0.01901, "close": 0.01903, "volume": 5957.1, "quote_volume": 113.303733, "trades": 9, "taker_buy_quote": 62.387349}, {"ts": 1775574540000, "open": 0.01904, "high": 0.01906, "low": 0.01904, "close": 0.01904, "volume": 4096.8, "quote_volume": 78.034625, "trades": 8, "taker_buy_quote": 24.023224}, {"ts": 1775574600000, "open": 0.01907, "high": 0.01907, "low": 0.01905, "close": 0.01905, "volume": 18249.0, "quote_volume": 347.85478, "trades": 15, "taker_buy_quote": 36.02837}, {"ts": 1775574660000, "open": 0.01906, "high": 0.01907, "low": 0.01905, "close": 0.01906, "volume": 4167.8, "quote_volume": 79.440671, "trades": 10, "taker_buy_quote": 36.03028}, {"ts": 1775574720000, "open": 0.01907, "high": 0.01907, "low": 0.01904, "close": 0.01904, "volume": 5151.7, "quote_volume": 98.143779, "trades": 12, "taker_buy_quote": 36.023397}, {"ts": 1775574780000, "open": 0.01904, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 4666.1, "quote_volume": 88.86145, "trades": 11, "taker_buy_quote": 36.01593}, {"ts": 1775574840000, "open": 0.01905, "high": 0.01905, "low": 0.01903, "close": 0.01903, "volume": 8487.8, "quote_volume": 161.596969, "trades": 16, "taker_buy_quote": 89.824287}, {"ts": 1775574900000, "open": 0.01905, "high": 0.0191, "low": 0.01905, "close": 0.01908, "volume": 179320.4, "quote_volume": 3420.725755, "trades": 78, "taker_buy_quote": 2663.598571}, {"ts": 1775574960000, "open": 0.01908, "high": 0.01908, "low": 0.01902, "close": 0.01904, "volume": 64337.8, "quote_volume": 1225.539597, "trades": 33, "taker_buy_quote": 530.568871}, {"ts": 1775575020000, "open": 0.01905, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 7856.0, "quote_volume": 149.603451, "trades": 15, "taker_buy_quote": 48.026955}, {"ts": 1775575080000, "open": 0.01905, "high": 0.01906, "low": 0.01904, "close": 0.01904, "volume": 3680.4, "quote_volume": 70.111735, "trades": 8, "taker_buy_quote": 24.011204}, {"ts": 1775575140000, "open": 0.01906, "high": 0.01906, "low": 0.01904, "close": 0.01904, "volume": 2518.7, "quote_volume": 47.981355, "trades": 6, "taker_buy_quote": 24.011204}, {"ts": 1775575200000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 2522.6, "quote_volume": 47.992473, "trades": 6, "taker_buy_quote": 24.017763}, {"ts": 1775575260000, "open": 0.01902, "high": 0.01902, "low": 0.01902, "close": 0.01902, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575320000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 1272.8, "quote_volume": 24.214965, "trades": 3, "taker_buy_quote": 12.006027}, {"ts": 1775575380000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 1249.6, "quote_volume": 23.773701, "trades": 3, "taker_buy_quote": 12.006027}, {"ts": 1775575440000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 1272.9, "quote_volume": 24.204141, "trades": 3, "taker_buy_quote": 12.005424}, {"ts": 1775575500000, "open": 0.01904, "high": 0.01904, "low": 0.01903, "close": 0.01903, "volume": 1250.4, "quote_volume": 23.801421, "trades": 3, "taker_buy_quote": 12.012336}, {"ts": 1775575560000, "open": 0.01904, "high": 0.01905, "low": 0.01904, "close": 0.01904, "volume": 4920.8, "quote_volume": 93.704639, "trades": 10, "taker_buy_quote": 36.021055}, {"ts": 1775575620000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575680000, "open": 0.01904, "high": 0.01905, "low": 0.01904, "close": 0.01905, "volume": 6704.8, "quote_volume": 127.691786, "trades": 10, "taker_buy_quote": 103.718522}, {"ts": 1775575740000, "open": 0.01904, "high": 0.01905, "low": 0.01903, "close": 0.01903, "volume": 2520.6, "quote_volume": 47.99222, "trades": 6, "taker_buy_quote": 24.017052}, {"ts": 1775575800000, "open": 0.01903, "high": 0.01903, "low": 0.01902, "close": 0.01902, "volume": 1891.3, "quote_volume": 35.985028, "trades": 5, "taker_buy_quote": 12.006027}, {"ts": 1775575860000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 3226.6, "quote_volume": 61.363737, "trades": 4, "taker_buy_quote": 12.005424}, {"ts": 1775575920000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 2562.7, "quote_volume": 48.736137, "trades": 4, "taker_buy_quote": 36.53742}, {"ts": 1775575980000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576040000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 5751.2, "quote_volume": 109.381631, "trades": 4, "taker_buy_quote": 12.005424}, {"ts": 1775576100000, "open": 0.01901, "high": 0.01901, "low": 0.01901, "close": 0.01901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576160000, "open": 0.01902, "high": 0.01902, "low": 0.01901, "close": 0.01901, "volume": 1273.1, "quote_volume": 24.207943, "trades": 3, "taker_buy_quote": 12.005424}, {"ts": 1775576220000, "open": 0.01901, "high": 0.01902, "low": 0.019, "close": 0.019, "volume": 41550.5, "quote_volume": 789.768639, "trades": 23, "taker_buy_quote": 175.153049}, {"ts": 1775576280000, "open": 0.019, "high": 0.01901, "low": 0.01899, "close": 0.01899, "volume": 18802.7, "quote_volume": 357.24563, "trades": 13, "taker_buy_quote": 167.878287}, {"ts": 1775576340000, "open": 0.01898, "high": 0.01898, "low": 0.01898, "close": 0.01898, "volume": 45736.1, "quote_volume": 868.071178, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775576400000, "open": 0.019, "high": 0.01901, "low": 0.019, "close": 0.01901, "volume": 22500.0, "quote_volume": 427.691716, "trades": 6, "taker_buy_quote": 427.691716}, {"ts": 1775576460000, "open": 0.01899, "high": 0.01903, "low": 0.01899, "close": 0.01903, "volume": 43459.6, "quote_volume": 826.444906, "trades": 9, "taker_buy_quote": 816.50554}, {"ts": 1775576520000, "open": 0.01902, "high": 0.01903, "low": 0.01902, "close": 0.01903, "volume": 41861.8, "quote_volume": 796.454687, "trades": 9, "taker_buy_quote": 634.113281}, {"ts": 1775576580000, "open": 0.01902, "high": 0.01906, "low": 0.01901, "close": 0.01906, "volume": 163845.7, "quote_volume": 3120.750648, "trades": 40, "taker_buy_quote": 2421.531805}, {"ts": 1775576640000, "open": 0.01906, "high": 0.0191, "low": 0.01906, "close": 0.0191, "volume": 114188.7, "quote_volume": 2178.84405, "trades": 18, "taker_buy_quote": 1988.106567}, {"ts": 1775576700000, "open": 0.01911, "high": 0.01912, "low": 0.01911, "close": 0.01912, "volume": 30543.9, "quote_volume": 583.792309, "trades": 6, "taker_buy_quote": 537.665733}, {"ts": 1775576760000, "open": 0.01911, "high": 0.01911, "low": 0.0191, "close": 0.0191, "volume": 7591.0, "quote_volume": 144.999965, "trades": 4, "taker_buy_quote": 21.85613}, {"ts": 1775576820000, "open": 0.0191, "high": 0.0191, "low": 0.01908, "close": 0.01908, "volume": 11806.4, "quote_volume": 225.279564, "trades": 4, "taker_buy_quote": 80.281104}, {"ts": 1775576880000, "open": 0.01908, "high": 0.01909, "low": 0.01908, "close": 0.01909, "volume": 9492.3, "quote_volume": 181.19839, "trades": 4, "taker_buy_quote": 104.177876}, {"ts": 1775576940000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577000000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 5903.5, "quote_volume": 112.63878, "trades": 2, "taker_buy_quote": 85.78368}, {"ts": 1775577060000, "open": 0.01904, "high": 0.01904, "low": 0.01904, "close": 0.01904, "volume": 841.3, "quote_volume": 16.018352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577120000, "open": 0.01905, "high": 0.01907, "low": 0.01905, "close": 0.01907, "volume": 23801.5, "quote_volume": 453.745952, "trades": 11, "taker_buy_quote": 453.745952}, {"ts": 1775577180000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577240000, "open": 0.01907, "high": 0.01907, "low": 0.01907, "close": 0.01907, "volume": 3377.4, "quote_volume": 64.407018, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775577300000, "open": 0.01908, "high": 0.01908, "low": 0.01907, "close": 0.01907, "volume": 24608.1, "quote_volume": 469.501455, "trades": 7, "taker_buy_quote": 429.277104}, {"ts": 1775577360000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 4496.0, "quote_volume": 85.78368, "trades": 1, "taker_buy_quote": 85.78368}, {"ts": 1775577420000, "open": 0.01909, "high": 0.01913, "low": 0.01909, "close": 0.0191, "volume": 32680.1, "quote_volume": 624.786784, "trades": 10, "taker_buy_quote": 516.163633}, {"ts": 1775577480000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577540000, "open": 0.0191, "high": 0.01913, "low": 0.0191, "close": 0.01913, "volume": 39020.0, "quote_volume": 745.998323, "trades": 12, "taker_buy_quote": 745.998323}, {"ts": 1775577600000, "open": 0.01912, "high": 0.01915, "low": 0.01912, "close": 0.01915, "volume": 16912.0, "quote_volume": 323.659713, "trades": 10, "taker_buy_quote": 247.764433}, {"ts": 1775577660000, "open": 0.01916, "high": 0.01918, "low": 0.01916, "close": 0.01918, "volume": 8289.8, "quote_volume": 158.956864, "trades": 5, "taker_buy_quote": 114.249032}, {"ts": 1775577720000, "open": 0.01921, "high": 0.01925, "low": 0.0192, "close": 0.01925, "volume": 21145.6, "quote_volume": 406.592039, "trades": 11, "taker_buy_quote": 192.251024}, {"ts": 1775577780000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 3143.8, "quote_volume": 60.549588, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775577840000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 520.4, "quote_volume": 10.0177, "trades": 1, "taker_buy_quote": 10.0177}, {"ts": 1775577900000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 2051.3, "quote_volume": 39.467012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577960000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 5130.4, "quote_volume": 98.681392, "trades": 3, "taker_buy_quote": 45.7912}, {"ts": 1775578020000, "open": 0.01925, "high": 0.01925, "low": 0.01923, "close": 0.01923, "volume": 33107.7, "quote_volume": 636.709951, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775578080000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578140000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 1374.6, "quote_volume": 26.433558, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578200000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 5455.8, "quote_volume": 104.915034, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775578260000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 1451.7, "quote_volume": 27.89236, "trades": 2, "taker_buy_quote": 10.000166}, {"ts": 1775578320000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 2985.5, "quote_volume": 57.411165, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578380000, "open": 0.01922, "high": 0.01923, "low": 0.01921, "close": 0.01923, "volume": 24011.5, "quote_volume": 461.64068, "trades": 12, "taker_buy_quote": 274.444904}, {"ts": 1775578440000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 3046.9, "quote_volume": 58.561418, "trades": 3, "taker_buy_quote": 18.570364}, {"ts": 1775578500000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578560000, "open": 0.01916, "high": 0.01917, "low": 0.01916, "close": 0.01917, "volume": 2159.6, "quote_volume": 41.390271, "trades": 3, "taker_buy_quote": 23.646195}, {"ts": 1775578620000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 1683.1, "quote_volume": 32.265027, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775578680000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578740000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 5227.2, "quote_volume": 99.996336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578800000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578860000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 3248.0, "quote_volume": 62.06928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578920000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578980000, "open": 0.01914, "high": 0.01915, "low": 0.01913, "close": 0.01915, "volume": 53381.3, "quote_volume": 1021.424708, "trades": 11, "taker_buy_quote": 463.27972}, {"ts": 1775579040000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579100000, "open": 0.01916, "high": 0.01917, "low": 0.01916, "close": 0.01917, "volume": 7135.0, "quote_volume": 136.765464, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775579160000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 4500.7, "quote_volume": 86.278419, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579220000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 788.3, "quote_volume": 15.103828, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579280000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 10382.4, "quote_volume": 198.85975, "trades": 6, "taker_buy_quote": 86.0984}, {"ts": 1775579340000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579400000, "open": 0.01915, "high": 0.01915, "low": 0.01914, "close": 0.01914, "volume": 6241.2, "quote_volume": 119.468526, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775579460000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579520000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579580000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579640000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579700000, "open": 0.01911, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 27740.6, "quote_volume": 530.051292, "trades": 9, "taker_buy_quote": 466.354854}, {"ts": 1775579760000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579820000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579880000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579940000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580000000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580060000, "open": 0.0191, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 23308.7, "quote_volume": 445.48241, "trades": 6, "taker_buy_quote": 200.5936}, {"ts": 1775580120000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580180000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 1782.9, "quote_volume": 34.106877, "trades": 1, "taker_buy_quote": 34.106877}, {"ts": 1775580240000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580300000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580360000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580420000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 10093.1, "quote_volume": 192.980072, "trades": 4, "taker_buy_quote": 172.016904}, {"ts": 1775580480000, "open": 0.01912, "high": 0.01912, "low": 0.01903, "close": 0.0191, "volume": 585610.6, "quote_volume": 11163.721803, "trades": 84, "taker_buy_quote": 3072.848166}, {"ts": 1775580540000, "open": 0.01909, "high": 0.01909, "low": 0.01907, "close": 0.01908, "volume": 38932.7, "quote_volume": 742.749016, "trades": 11, "taker_buy_quote": 76.980168}, {"ts": 1775580600000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 5665.0, "quote_volume": 108.2015, "trades": 2, "taker_buy_quote": 108.2015}, {"ts": 1775580660000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580720000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 1219.2, "quote_volume": 23.274528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775580780000, "open": 0.01908, "high": 0.01912, "low": 0.01908, "close": 0.01911, "volume": 103968.6, "quote_volume": 1985.817442, "trades": 28, "taker_buy_quote": 1713.419244}, {"ts": 1775580840000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 609.9, "quote_volume": 11.655189, "trades": 1, "taker_buy_quote": 11.655189}, {"ts": 1775580900000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580960000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 3317.5, "quote_volume": 63.331075, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775581020000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581080000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581140000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581200000, "open": 0.01909, "high": 0.01911, "low": 0.01909, "close": 0.01911, "volume": 11069.5, "quote_volume": 211.427497, "trades": 3, "taker_buy_quote": 125.41912}, {"ts": 1775581260000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 499.5, "quote_volume": 9.545445, "trades": 1, "taker_buy_quote": 9.545445}, {"ts": 1775581320000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581380000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581440000, "open": 0.01911, "high": 0.01911, "low": 0.01911, "close": 0.01911, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581500000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 2095.0, "quote_volume": 39.99355, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775581560000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581620000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581680000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581740000, "open": 0.01907, "high": 0.01909, "low": 0.01907, "close": 0.01909, "volume": 27567.6, "quote_volume": 525.934991, "trades": 8, "taker_buy_quote": 514.922066}, {"ts": 1775581800000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581860000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581920000, "open": 0.01909, "high": 0.01909, "low": 0.01909, "close": 0.01909, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581980000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 3422.8, "quote_volume": 65.307024, "trades": 1, "taker_buy_quote": 65.307024}, {"ts": 1775582040000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582100000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 8996.7, "quote_volume": 171.657036, "trades": 2, "taker_buy_quote": 171.657036}, {"ts": 1775582160000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582220000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 17208.7, "quote_volume": 328.341996, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775582280000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582340000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 4496.0, "quote_volume": 85.78368, "trades": 1, "taker_buy_quote": 85.78368}, {"ts": 1775582400000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582460000, "open": 0.01908, "high": 0.01908, "low": 0.01908, "close": 0.01908, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582520000, "open": 0.01911, "high": 0.01911, "low": 0.01908, "close": 0.01908, "volume": 35141.1, "quote_volume": 670.922119, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775582580000, "open": 0.0191, "high": 0.0191, "low": 0.0191, "close": 0.0191, "volume": 2109.3, "quote_volume": 40.28763, "trades": 1, "taker_buy_quote": 40.28763}, {"ts": 1775582640000, "open": 0.01912, "high": 0.01914, "low": 0.01912, "close": 0.01914, "volume": 27496.0, "quote_volume": 526.086241, "trades": 5, "taker_buy_quote": 526.086241}, {"ts": 1775582700000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 2240.6, "quote_volume": 42.90749, "trades": 1, "taker_buy_quote": 42.90749}, {"ts": 1775582760000, "open": 0.01915, "high": 0.01917, "low": 0.01915, "close": 0.01917, "volume": 5579.7, "quote_volume": 106.913764, "trades": 4, "taker_buy_quote": 106.913764}, {"ts": 1775582820000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582880000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 825.0, "quote_volume": 15.807, "trades": 1, "taker_buy_quote": 15.807}, {"ts": 1775582940000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 915.4, "quote_volume": 17.539064, "trades": 2, "taker_buy_quote": 17.539064}, {"ts": 1775583000000, "open": 0.01916, "high": 0.01918, "low": 0.01916, "close": 0.01918, "volume": 33633.0, "quote_volume": 645.063628, "trades": 4, "taker_buy_quote": 645.063628}, {"ts": 1775583060000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583120000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 28183.5, "quote_volume": 540.841365, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775583180000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 27862.3, "quote_volume": 534.95616, "trades": 4, "taker_buy_quote": 534.95616}, {"ts": 1775583240000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 2485.3, "quote_volume": 47.71776, "trades": 3, "taker_buy_quote": 24.53952}, {"ts": 1775583300000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 5206.4, "quote_volume": 100.014944, "trades": 1, "taker_buy_quote": 100.014944}, {"ts": 1775583360000, "open": 0.0192, "high": 0.01923, "low": 0.0192, "close": 0.01923, "volume": 2166.0, "quote_volume": 41.620839, "trades": 2, "taker_buy_quote": 21.562599}, {"ts": 1775583420000, "open": 0.01926, "high": 0.01926, "low": 0.01924, "close": 0.01925, "volume": 15184.9, "quote_volume": 292.289054, "trades": 6, "taker_buy_quote": 87.506804}, {"ts": 1775583480000, "open": 0.01924, "high": 0.01926, "low": 0.01922, "close": 0.01922, "volume": 3565.8, "quote_volume": 68.59669, "trades": 6, "taker_buy_quote": 5.263758}, {"ts": 1775583540000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583600000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583660000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583720000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 4496.0, "quote_volume": 86.45808, "trades": 1, "taker_buy_quote": 86.45808}, {"ts": 1775583780000, "open": 0.01925, "high": 0.01926, "low": 0.01925, "close": 0.01926, "volume": 10439.9, "quote_volume": 201.008048, "trades": 4, "taker_buy_quote": 169.401473}, {"ts": 1775583840000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01926, "volume": 64627.9, "quote_volume": 1245.313857, "trades": 7, "taker_buy_quote": 412.677472}, {"ts": 1775583900000, "open": 0.01926, "high": 0.01928, "low": 0.01926, "close": 0.01928, "volume": 18097.3, "quote_volume": 348.581497, "trades": 4, "taker_buy_quote": 123.574621}, {"ts": 1775583960000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 1817.2, "quote_volume": 35.017444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584020000, "open": 0.01927, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 1899.4, "quote_volume": 36.607984, "trades": 2, "taker_buy_quote": 12.620688}, {"ts": 1775584080000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 6732.3, "quote_volume": 129.664098, "trades": 2, "taker_buy_quote": 5.880078}, {"ts": 1775584140000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 1289.7, "quote_volume": 24.826725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584200000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584260000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 1225.2, "quote_volume": 23.5851, "trades": 1, "taker_buy_quote": 23.5851}, {"ts": 1775584320000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 12910.2, "quote_volume": 248.401917, "trades": 6, "taker_buy_quote": 69.1678}, {"ts": 1775584380000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584440000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 1370.7, "quote_volume": 26.399682, "trades": 1, "taker_buy_quote": 26.399682}, {"ts": 1775584500000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584560000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584620000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584680000, "open": 0.01925, "high": 0.01926, "low": 0.01925, "close": 0.01926, "volume": 1518.4, "quote_volume": 29.232327, "trades": 2, "taker_buy_quote": 6.022602}, {"ts": 1775584740000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 2786.6, "quote_volume": 53.64205, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775584800000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 1089.2, "quote_volume": 20.9671, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584860000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 1422.3, "quote_volume": 27.379275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584920000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584980000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585040000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 2008.4, "quote_volume": 38.681784, "trades": 1, "taker_buy_quote": 38.681784}, {"ts": 1775585100000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585160000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 1707.6, "quote_volume": 32.854224, "trades": 1, "taker_buy_quote": 32.854224}, {"ts": 1775585220000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585280000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585340000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 835.9, "quote_volume": 16.082716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585400000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 976.5, "quote_volume": 18.78786, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585460000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 806.5, "quote_volume": 15.508995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585520000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585580000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 1034.1, "quote_volume": 19.885743, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585640000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585700000, "open": 0.01924, "high": 0.01925, "low": 0.01924, "close": 0.01925, "volume": 1707.7, "quote_volume": 32.864687, "trades": 2, "taker_buy_quote": 32.864687}, {"ts": 1775585760000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01924, "volume": 9476.0, "quote_volume": 182.363247, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775585820000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585880000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585940000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 1648.4, "quote_volume": 31.698732, "trades": 2, "taker_buy_quote": 31.698732}, {"ts": 1775586000000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 2000.0, "quote_volume": 38.44, "trades": 1, "taker_buy_quote": 38.44}, {"ts": 1775586060000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586120000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586180000, "open": 0.01922, "high": 0.01922, "low": 0.01921, "close": 0.01921, "volume": 9546.1, "quote_volume": 183.425588, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775586240000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 9001.4, "quote_volume": 172.916894, "trades": 2, "taker_buy_quote": 172.916894}, {"ts": 1775586300000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 6696.3, "quote_volume": 128.769849, "trades": 2, "taker_buy_quote": 42.221388}, {"ts": 1775586360000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586420000, "open": 0.01923, "high": 0.01923, "low": 0.01922, "close": 0.01922, "volume": 90361.3, "quote_volume": 1736.789193, "trades": 7, "taker_buy_quote": 1550.827204}, {"ts": 1775586480000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586540000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 672.0, "quote_volume": 12.91584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775586600000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586660000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 19013.0, "quote_volume": 365.23973, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775586720000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 559.9, "quote_volume": 10.75008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775586780000, "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 2724.2, "quote_volume": 52.30464, "trades": 3, "taker_buy_quote": 26.46144}, {"ts": 1775586840000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01918, "volume": 5106.4, "quote_volume": 97.985759, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775586900000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586960000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 5597.0, "quote_volume": 107.310114, "trades": 2, "taker_buy_quote": 77.343282}, {"ts": 1775587020000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 2898.8, "quote_volume": 55.569996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775587080000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 365.1, "quote_volume": 6.998967, "trades": 1, "taker_buy_quote": 6.998967}, {"ts": 1775587140000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 4978.2, "quote_volume": 95.481876, "trades": 2, "taker_buy_quote": 9.15845}, {"ts": 1775587200000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 3145.0, "quote_volume": 60.2582, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775587260000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587320000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587380000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587440000, "open": 0.01916, "high": 0.01916, "low": 0.01916, "close": 0.01916, "volume": 958.8, "quote_volume": 18.370608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775587500000, "open": 0.01915, "high": 0.01915, "low": 0.01914, "close": 0.01915, "volume": 22850.4, "quote_volume": 437.490037, "trades": 6, "taker_buy_quote": 77.26259}, {"ts": 1775587560000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587620000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587680000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587740000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587800000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 5227.2, "quote_volume": 99.996336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775587860000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587920000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587980000, "open": 0.01912, "high": 0.01912, "low": 0.0191, "close": 0.01912, "volume": 23894.5, "quote_volume": 456.677862, "trades": 10, "taker_buy_quote": 165.797856}, {"ts": 1775588040000, "open": 0.01912, "high": 0.01912, "low": 0.01912, "close": 0.01912, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588100000, "open": 0.01911, "high": 0.01914, "low": 0.01911, "close": 0.01913, "volume": 74482.3, "quote_volume": 1424.102529, "trades": 27, "taker_buy_quote": 1027.870584}, {"ts": 1775588160000, "open": 0.01913, "high": 0.01913, "low": 0.01913, "close": 0.01913, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588220000, "open": 0.01914, "high": 0.01914, "low": 0.01914, "close": 0.01914, "volume": 2089.6, "quote_volume": 39.994944, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775588280000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 792.5, "quote_volume": 15.176375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775588340000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588400000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588460000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588520000, "open": 0.01916, "high": 0.01916, "low": 0.01915, "close": 0.01915, "volume": 7502.8, "quote_volume": 143.723627, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775588580000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588640000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588700000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588760000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588820000, "open": 0.01915, "high": 0.01915, "low": 0.01915, "close": 0.01915, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588880000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 3513.0, "quote_volume": 67.358356, "trades": 3, "taker_buy_quote": 67.358356}, {"ts": 1775588940000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589000000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589060000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 4500.7, "quote_volume": 86.323426, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589120000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589180000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 5428.2, "quote_volume": 104.058594, "trades": 2, "taker_buy_quote": 104.058594}, {"ts": 1775589240000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 5109.6, "quote_volume": 98.002128, "trades": 2, "taker_buy_quote": 98.002128}, {"ts": 1775589300000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 752.1, "quote_volume": 14.425278, "trades": 1, "taker_buy_quote": 14.425278}, {"ts": 1775589360000, "open": 0.01921, "high": 0.01922, "low": 0.01921, "close": 0.01922, "volume": 14207.8, "quote_volume": 273.021852, "trades": 3, "taker_buy_quote": 100.014944}, {"ts": 1775589420000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589480000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589540000, "open": 0.01922, "high": 0.01922, "low": 0.01922, "close": 0.01922, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589600000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 29267.0, "quote_volume": 563.68242, "trades": 4, "taker_buy_quote": 476.998938}, {"ts": 1775589660000, "open": 0.01923, "high": 0.01923, "low": 0.01923, "close": 0.01923, "volume": 19507.8, "quote_volume": 375.134994, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775589720000, "open": 0.0192, "high": 0.0192, "low": 0.01917, "close": 0.01918, "volume": 6715.0, "quote_volume": 128.869571, "trades": 3, "taker_buy_quote": 101.75744}, {"ts": 1775589780000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589840000, "open": 0.01919, "high": 0.01919, "low": 0.01918, "close": 0.01918, "volume": 5222.0, "quote_volume": 100.205854, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775589900000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589960000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590020000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590080000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590140000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590200000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 8863.4, "quote_volume": 170.088646, "trades": 3, "taker_buy_quote": 83.720213}, {"ts": 1775590260000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 26068.8, "quote_volume": 499.999584, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775590320000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 4500.7, "quote_volume": 86.323426, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775590380000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 8879.3, "quote_volume": 170.304974, "trades": 1, "taker_buy_quote": 170.304974}, {"ts": 1775590440000, "open": 0.01918, "high": 0.01918, "low": 0.01918, "close": 0.01918, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590500000, "open": 0.01918, "high": 0.01918, "low": 0.01917, "close": 0.01917, "volume": 6000.0, "quote_volume": 115.065007, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775590560000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590620000, "open": 0.01917, "high": 0.01917, "low": 0.01917, "close": 0.01917, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590680000, "open": 0.01918, "high": 0.01919, "low": 0.01918, "close": 0.01919, "volume": 949.7, "quote_volume": 18.220457, "trades": 2, "taker_buy_quote": 9.999909}, {"ts": 1775590740000, "open": 0.01919, "high": 0.0192, "low": 0.01919, "close": 0.0192, "volume": 5129.3, "quote_volume": 98.439011, "trades": 4, "taker_buy_quote": 98.439011}, {"ts": 1775590800000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 4500.7, "quote_volume": 86.458447, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775590860000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590920000, "open": 0.01921, "high": 0.01921, "low": 0.01921, "close": 0.01921, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590980000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 8720.5, "quote_volume": 167.346395, "trades": 4, "taker_buy_quote": 80.977962}, {"ts": 1775591040000, "open": 0.01919, "high": 0.01919, "low": 0.01919, "close": 0.01919, "volume": 9001.4, "quote_volume": 172.736866, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775591100000, "open": 0.01919, "high": 0.01924, "low": 0.01919, "close": 0.01922, "volume": 83837.7, "quote_volume": 1611.315092, "trades": 23, "taker_buy_quote": 357.540884}, {"ts": 1775591160000, "open": 0.01923, "high": 0.01923, "low": 0.0192, "close": 0.01921, "volume": 23786.2, "quote_volume": 457.062992, "trades": 10, "taker_buy_quote": 94.211872}, {"ts": 1775591220000, "open": 0.01923, "high": 0.01924, "low": 0.01923, "close": 0.01924, "volume": 6090.9, "quote_volume": 117.143956, "trades": 2, "taker_buy_quote": 30.685876}, {"ts": 1775591280000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 753.9, "quote_volume": 14.512575, "trades": 2, "taker_buy_quote": 14.512575}, {"ts": 1775591340000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 3661.0, "quote_volume": 70.47425, "trades": 3, "taker_buy_quote": 70.47425}, {"ts": 1775591400000, "open": 0.01924, "high": 0.01924, "low": 0.01924, "close": 0.01924, "volume": 853.7, "quote_volume": 16.425188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775591460000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 10000.0, "quote_volume": 192.7, "trades": 2, "taker_buy_quote": 192.7}, {"ts": 1775591520000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591580000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 4496.0, "quote_volume": 86.548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775591640000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591700000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591760000, "open": 0.01925, "high": 0.01925, "low": 0.01924, "close": 0.01925, "volume": 12581.1, "quote_volume": 242.141168, "trades": 5, "taker_buy_quote": 23.5928}, {"ts": 1775591820000, "open": 0.01925, "high": 0.01925, "low": 0.01925, "close": 0.01925, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591880000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 835.3, "quote_volume": 16.087878, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775591940000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592000000, "open": 0.01928, "high": 0.0193, "low": 0.01928, "close": 0.01929, "volume": 56274.0, "quote_volume": 1085.484174, "trades": 19, "taker_buy_quote": 288.599103}, {"ts": 1775592060000, "open": 0.01929, "high": 0.01933, "low": 0.01929, "close": 0.01929, "volume": 47911.3, "quote_volume": 925.214131, "trades": 18, "taker_buy_quote": 714.144245}, {"ts": 1775592120000, "open": 0.01929, "high": 0.01931, "low": 0.01929, "close": 0.01931, "volume": 12014.7, "quote_volume": 231.864951, "trades": 8, "taker_buy_quote": 231.864951}, {"ts": 1775592180000, "open": 0.01933, "high": 0.01934, "low": 0.01933, "close": 0.01933, "volume": 11563.1, "quote_volume": 223.565788, "trades": 5, "taker_buy_quote": 152.493244}, {"ts": 1775592240000, "open": 0.0193, "high": 0.01935, "low": 0.0193, "close": 0.01934, "volume": 74792.0, "quote_volume": 1446.238111, "trades": 13, "taker_buy_quote": 1275.999747}, {"ts": 1775592300000, "open": 0.01932, "high": 0.01933, "low": 0.01932, "close": 0.01932, "volume": 11944.2, "quote_volume": 230.777447, "trades": 4, "taker_buy_quote": 56.870399}, {"ts": 1775592360000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 7457.9, "quote_volume": 144.086628, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775592420000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592480000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592540000, "open": 0.01932, "high": 0.01932, "low": 0.01932, "close": 0.01932, "volume": 1277.4, "quote_volume": 24.679368, "trades": 1, "taker_buy_quote": 24.679368}, {"ts": 1775592600000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 7673.0, "quote_volume": 148.16563, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775592660000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 311.1, "quote_volume": 6.001119, "trades": 1, "taker_buy_quote": 6.001119}, {"ts": 1775592720000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592780000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 33116.6, "quote_volume": 639.176112, "trades": 6, "taker_buy_quote": 639.176112}, {"ts": 1775592840000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592900000, "open": 0.01931, "high": 0.01931, "low": 0.0193, "close": 0.0193, "volume": 15923.9, "quote_volume": 307.338703, "trades": 6, "taker_buy_quote": 86.86351}, {"ts": 1775592960000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593020000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593080000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593140000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593200000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593260000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593320000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593380000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593440000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593500000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593560000, "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593620000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 352.5, "quote_volume": 6.799725, "trades": 1, "taker_buy_quote": 6.799725}, {"ts": 1775593680000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593740000, "open": 0.0193, "high": 0.01931, "low": 0.0193, "close": 0.01931, "volume": 5178.0, "quote_volume": 99.942173, "trades": 2, "taker_buy_quote": 99.942173}, {"ts": 1775593800000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593860000, "open": 0.01931, "high": 0.01931, "low": 0.01931, "close": 0.01931, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593920000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 2000.0, "quote_volume": 38.58, "trades": 1, "taker_buy_quote": 38.58}, {"ts": 1775593980000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 4907.5, "quote_volume": 94.6166, "trades": 2, "taker_buy_quote": 57.81108}, {"ts": 1775594040000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 2322.8, "quote_volume": 44.783584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594100000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594160000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594220000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594280000, "open": 0.01927, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 9277.8, "quote_volume": 178.765805, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775594340000, "open": 0.01927, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 2956.3, "quote_volume": 56.983461, "trades": 2, "taker_buy_quote": 29.99968}, {"ts": 1775594400000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594460000, "open": 0.01928, "high": 0.01929, "low": 0.01928, "close": 0.01929, "volume": 6303.0, "quote_volume": 121.564736, "trades": 3, "taker_buy_quote": 121.564736}, {"ts": 1775594520000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 360.8, "quote_volume": 6.956224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594580000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594640000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594700000, "open": 0.01928, "high": 0.0193, "low": 0.01928, "close": 0.0193, "volume": 29078.6, "quote_volume": 560.810875, "trades": 10, "taker_buy_quote": 520.816443}, {"ts": 1775594760000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 259.2, "quote_volume": 4.999968, "trades": 1, "taker_buy_quote": 4.999968}, {"ts": 1775594820000, "open": 0.01929, "high": 0.01929, "low": 0.01929, "close": 0.01929, "volume": 2387.4, "quote_volume": 46.052946, "trades": 1, "taker_buy_quote": 46.052946}, {"ts": 1775594880000, "open": 0.01928, "high": 0.01928, "low": 0.01927, "close": 0.01928, "volume": 36327.7, "quote_volume": 700.344159, "trades": 11, "taker_buy_quote": 509.711144}, {"ts": 1775594940000, "open": 0.01928, "high": 0.01928, "low": 0.01928, "close": 0.01928, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595000000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 1930.1, "quote_volume": 37.193027, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595060000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595120000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 534.1, "quote_volume": 10.292107, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595180000, "open": 0.01926, "high": 0.01927, "low": 0.01926, "close": 0.01927, "volume": 6453.6, "quote_volume": 124.315865, "trades": 3, "taker_buy_quote": 124.315865}, {"ts": 1775595240000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595300000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595360000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595420000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595480000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 465.4, "quote_volume": 8.963604, "trades": 1, "taker_buy_quote": 8.963604}, {"ts": 1775595540000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595600000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595660000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595720000, "open": 0.01926, "high": 0.01926, "low": 0.01926, "close": 0.01926, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595780000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 1399.8, "quote_volume": 26.974146, "trades": 1, "taker_buy_quote": 26.974146}, {"ts": 1775595840000, "open": 0.01927, "high": 0.01927, "low": 0.01927, "close": 0.01927, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595900000, "open": 0.01928, "high": 0.01932, "low": 0.01928, "close": 0.01932, "volume": 8996.7, "quote_volume": 173.636404, "trades": 3, "taker_buy_quote": 86.68288}, {"ts": 1775595960000, "open": 0.01932, "high": 0.01936, "low": 0.01932, "close": 0.01936, "volume": 26215.2, "quote_volume": 506.677492, "trades": 10, "taker_buy_quote": 316.508229}, {"ts": 1775596020000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596080000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 3165.0, "quote_volume": 61.2744, "trades": 1, "taker_buy_quote": 61.2744}, {"ts": 1775596140000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596200000, "open": 0.01936, "high": 0.01936, "low": 0.01936, "close": 0.01936, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596260000, "open": 0.01939, "high": 0.0194, "low": 0.01939, "close": 0.0194, "volume": 2347.2, "quote_volume": 45.523885, "trades": 2, "taker_buy_quote": 45.523885}, {"ts": 1775596320000, "open": 0.01941, "high": 0.01944, "low": 0.01941, "close": 0.01944, "volume": 8639.7, "quote_volume": 167.874117, "trades": 4, "taker_buy_quote": 127.860402}, {"ts": 1775596380000, "open": 0.01944, "high": 0.01944, "low": 0.01944, "close": 0.01944, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596440000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 4500.7, "quote_volume": 87.403594, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775596500000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 3191.5, "quote_volume": 61.947015, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775596560000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 1510.5, "quote_volume": 29.318805, "trades": 2, "taker_buy_quote": 12.46122}, {"ts": 1775596620000, "open": 0.0194, "high": 0.01941, "low": 0.0194, "close": 0.01941, "volume": 32404.2, "quote_volume": 628.920515, "trades": 7, "taker_buy_quote": 489.308631}, {"ts": 1775596680000, "open": 0.01941, "high": 0.01943, "low": 0.01936, "close": 0.01939, "volume": 83335.3, "quote_volume": 1616.054211, "trades": 21, "taker_buy_quote": 785.98134}, {"ts": 1775596740000, "open": 0.0194, "high": 0.0194, "low": 0.0194, "close": 0.0194, "volume": 836.2, "quote_volume": 16.22228, "trades": 2, "taker_buy_quote": 16.22228}, {"ts": 1775596800000, "open": 0.0194, "high": 0.01942, "low": 0.0194, "close": 0.01942, "volume": 6538.0, "quote_volume": 126.906714, "trades": 3, "taker_buy_quote": 126.906714}, {"ts": 1775596860000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596920000, "open": 0.01941, "high": 0.01942, "low": 0.01941, "close": 0.01942, "volume": 8526.0, "quote_volume": 165.52996, "trades": 2, "taker_buy_quote": 165.52996}, {"ts": 1775596980000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 5774.0, "quote_volume": 112.13108, "trades": 3, "taker_buy_quote": 87.31232}, {"ts": 1775597040000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597100000, "open": 0.01942, "high": 0.01942, "low": 0.01942, "close": 0.01942, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597160000, "open": 0.01942, "high": 0.01942, "low": 0.01941, "close": 0.01941, "volume": 2299.4, "quote_volume": 44.642565, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775597220000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597280000, "open": 0.01939, "high": 0.01941, "low": 0.01939, "close": 0.01941, "volume": 22415.5, "quote_volume": 434.873885, "trades": 11, "taker_buy_quote": 393.458784}, {"ts": 1775597340000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597400000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597460000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597520000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 5137.0, "quote_volume": 99.70917, "trades": 2, "taker_buy_quote": 99.70917}, {"ts": 1775597580000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597640000, "open": 0.01941, "high": 0.01941, "low": 0.01941, "close": 0.01941, "volume": 4170.0, "quote_volume": 80.9397, "trades": 2, "taker_buy_quote": 80.9397}, {"ts": 1775597700000, "open": 0.01941, "high": 0.01945, "low": 0.01941, "close": 0.01945, "volume": 19901.2, "quote_volume": 386.975709, "trades": 4, "taker_buy_quote": 386.975709}, {"ts": 1775597760000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597820000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597880000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597940000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 4985.0, "quote_volume": 97.1078, "trades": 1, "taker_buy_quote": 97.1078}, {"ts": 1775598000000, "open": 0.01947, "high": 0.01947, "low": 0.01945, "close": 0.01945, "volume": 20786.6, "quote_volume": 404.480278, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775598060000, "open": 0.01945, "high": 0.01945, "low": 0.01945, "close": 0.01945, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598120000, "open": 0.01947, "high": 0.01947, "low": 0.01947, "close": 0.01947, "volume": 8895.8, "quote_volume": 173.201226, "trades": 3, "taker_buy_quote": 173.201226}, {"ts": 1775598180000, "open": 0.01944, "high": 0.01946, "low": 0.01943, "close": 0.01946, "volume": 12769.1, "quote_volume": 248.231627, "trades": 5, "taker_buy_quote": 7.313068}, {"ts": 1775598240000, "open": 0.01946, "high": 0.01946, "low": 0.01945, "close": 0.01945, "volume": 11958.6, "quote_volume": 232.64082, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775598300000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 8921.7, "quote_volume": 173.794716, "trades": 3, "taker_buy_quote": 173.794716}, {"ts": 1775598360000, "open": 0.0195, "high": 0.01953, "low": 0.0195, "close": 0.01953, "volume": 49685.1, "quote_volume": 969.786074, "trades": 6, "taker_buy_quote": 969.786074}, {"ts": 1775598420000, "open": 0.01951, "high": 0.01952, "low": 0.01951, "close": 0.01952, "volume": 2000.0, "quote_volume": 39.033728, "trades": 3, "taker_buy_quote": 39.033728}, {"ts": 1775598480000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 813.9, "quote_volume": 15.879189, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598540000, "open": 0.01951, "high": 0.01952, "low": 0.01948, "close": 0.01952, "volume": 12947.3, "quote_volume": 252.545806, "trades": 10, "taker_buy_quote": 108.216185}, {"ts": 1775598600000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 11591.3, "quote_volume": 226.03035, "trades": 7, "taker_buy_quote": 226.03035}, {"ts": 1775598660000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598720000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598780000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 339.3, "quote_volume": 6.629922, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598840000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 985.2, "quote_volume": 19.26066, "trades": 2, "taker_buy_quote": 19.26066}, {"ts": 1775598900000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 1500.0, "quote_volume": 29.28, "trades": 1, "taker_buy_quote": 29.28}, {"ts": 1775598960000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599020000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599080000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 4496.0, "quote_volume": 87.672, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775599140000, "open": 0.0195, "high": 0.0195, "low": 0.01949, "close": 0.01949, "volume": 36088.8, "quote_volume": 703.428443, "trades": 8, "taker_buy_quote": 24.90345}, {"ts": 1775599200000, "open": 0.01949, "high": 0.01955, "low": 0.01949, "close": 0.01952, "volume": 12033.1, "quote_volume": 234.902878, "trades": 9, "taker_buy_quote": 43.572515}, {"ts": 1775599260000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599320000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599380000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599440000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599500000, "open": 0.01952, "high": 0.01952, "low": 0.01952, "close": 0.01952, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599560000, "open": 0.01955, "high": 0.01955, "low": 0.01955, "close": 0.01955, "volume": 1594.1, "quote_volume": 31.164655, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775599620000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 1150.1, "quote_volume": 22.472954, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775599680000, "open": 0.0195, "high": 0.01953, "low": 0.0195, "close": 0.01953, "volume": 6395.1, "quote_volume": 124.85445, "trades": 2, "taker_buy_quote": 97.65}, {"ts": 1775599740000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 512.1, "quote_volume": 10.001313, "trades": 1, "taker_buy_quote": 10.001313}, {"ts": 1775599800000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599860000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01953, "volume": 10443.8, "quote_volume": 203.954662, "trades": 5, "taker_buy_quote": 179.062758}, {"ts": 1775599920000, "open": 0.01953, "high": 0.01954, "low": 0.01953, "close": 0.01953, "volume": 28780.9, "quote_volume": 562.140977, "trades": 8, "taker_buy_quote": 97.7}, {"ts": 1775599980000, "open": 0.01952, "high": 0.01953, "low": 0.01952, "close": 0.01952, "volume": 19677.4, "quote_volume": 384.118208, "trades": 8, "taker_buy_quote": 310.332608}, {"ts": 1775600040000, "open": 0.01952, "high": 0.01954, "low": 0.01952, "close": 0.01954, "volume": 5065.1, "quote_volume": 98.952331, "trades": 4, "taker_buy_quote": 21.745883}, {"ts": 1775600100000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 6091.5, "quote_volume": 118.78425, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775600160000, "open": 0.0195, "high": 0.0195, "low": 0.0195, "close": 0.0195, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600220000, "open": 0.01948, "high": 0.01948, "low": 0.01948, "close": 0.01948, "volume": 9176.7, "quote_volume": 178.762116, "trades": 2, "taker_buy_quote": 91.180036}, {"ts": 1775600280000, "open": 0.0195, "high": 0.01952, "low": 0.0195, "close": 0.01951, "volume": 9586.0, "quote_volume": 186.992048, "trades": 7, "taker_buy_quote": 128.5635}, {"ts": 1775600340000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600400000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600460000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600520000, "open": 0.01951, "high": 0.01951, "low": 0.01951, "close": 0.01951, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600580000, "open": 0.01952, "high": 0.01954, "low": 0.01952, "close": 0.01954, "volume": 10188.4, "quote_volume": 199.061102, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775600640000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600700000, "open": 0.01953, "high": 0.01954, "low": 0.01953, "close": 0.01954, "volume": 4790.0, "quote_volume": 93.578014, "trades": 2, "taker_buy_quote": 57.279556}, {"ts": 1775600760000, "open": 0.01954, "high": 0.01955, "low": 0.01953, "close": 0.01954, "volume": 14385.1, "quote_volume": 281.126384, "trades": 5, "taker_buy_quote": 91.507685}, {"ts": 1775600820000, "open": 0.01953, "high": 0.01953, "low": 0.01953, "close": 0.01953, "volume": 2193.4, "quote_volume": 42.837102, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775600880000, "open": 0.01953, "high": 0.01954, "low": 0.01953, "close": 0.01954, "volume": 7261.2, "quote_volume": 141.867403, "trades": 4, "taker_buy_quote": 109.750318}, {"ts": 1775600940000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 2121.4, "quote_volume": 41.452156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775601000000, "open": 0.01954, "high": 0.01957, "low": 0.01954, "close": 0.01956, "volume": 13239.1, "quote_volume": 258.985852, "trades": 4, "taker_buy_quote": 71.954976}, {"ts": 1775601060000, "open": 0.01954, "high": 0.01954, "low": 0.01954, "close": 0.01954, "volume": 286.4, "quote_volume": 5.596256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775601120000, "open": 0.01953, "high": 0.0196, "low": 0.01953, "close": 0.01954, "volume": 389213.5, "quote_volume": 7614.06782, "trades": 191, "taker_buy_quote": 3422.797427}, {"ts": 1775601180000, "open": 0.01955, "high": 0.01959, "low": 0.01955, "close": 0.01958, "volume": 113333.6, "quote_volume": 2217.740565, "trades": 40, "taker_buy_quote": 540.196047}, {"ts": 1775601240000, "open": 0.01954, "high": 0.01955, "low": 0.01954, "close": 0.01955, "volume": 17865.0, "quote_volume": 349.128907, "trades": 4, "taker_buy_quote": 85.778646}, {"ts": 1775601300000, "open": 0.01956, "high": 0.01956, "low": 0.01956, "close": 0.01956, "volume": 2044.6, "quote_volume": 39.992376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775601360000, "open": 0.01959, "high": 0.01966, "low": 0.01959, "close": 0.01966, "volume": 125232.5, "quote_volume": 2459.130954, "trades": 23, "taker_buy_quote": 1988.111374}, {"ts": 1775601420000, "open": 0.01964, "high": 0.01964, "low": 0.01962, "close": 0.01963, "volume": 34340.3, "quote_volume": 674.147084, "trades": 12, "taker_buy_quote": 39.649232}, {"ts": 1775601480000, "open": 0.01963, "high": 0.01967, "low": 0.01962, "close": 0.01962, "volume": 97676.7, "quote_volume": 1918.950675, "trades": 32, "taker_buy_quote": 1265.935153}, {"ts": 1775601540000, "open": 0.01962, "high": 0.01962, "low": 0.01962, "close": 0.01962, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601600000, "open": 0.01966, "high": 0.01966, "low": 0.01964, "close": 0.01964, "volume": 22489.1, "quote_volume": 442.009072, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775601660000, "open": 0.01965, "high": 0.01965, "low": 0.01965, "close": 0.01965, "volume": 360.1, "quote_volume": 7.075965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775601720000, "open": 0.01964, "high": 0.01964, "low": 0.01962, "close": 0.01962, "volume": 2981.8, "quote_volume": 58.51086, "trades": 2, "taker_buy_quote": 7.801008}, {"ts": 1775601780000, "open": 0.01964, "high": 0.01964, "low": 0.01964, "close": 0.01964, "volume": 2259.3, "quote_volume": 44.372652, "trades": 1, "taker_buy_quote": 44.372652}, {"ts": 1775601840000, "open": 0.01965, "high": 0.01966, "low": 0.01965, "close": 0.01966, "volume": 1270.1, "quote_volume": 24.96307, "trades": 2, "taker_buy_quote": 11.01943}, {"ts": 1775601900000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601960000, "open": 0.01966, "high": 0.01966, "low": 0.01966, "close": 0.01966, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602020000, "open": 0.01966, "high": 0.01967, "low": 0.01966, "close": 0.01967, "volume": 4824.4, "quote_volume": 94.854811, "trades": 2, "taker_buy_quote": 94.854811}, {"ts": 1775602080000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 2930.1, "quote_volume": 57.693669, "trades": 3, "taker_buy_quote": 5.599836}, {"ts": 1775602140000, "open": 0.01969, "high": 0.01969, "low": 0.01969, "close": 0.01969, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602200000, "open": 0.01969, "high": 0.0197, "low": 0.01969, "close": 0.0197, "volume": 8040.4, "quote_volume": 158.386649, "trades": 2, "taker_buy_quote": 140.21081}, {"ts": 1775602260000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602320000, "open": 0.0197, "high": 0.0197, "low": 0.0197, "close": 0.0197, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602380000, "open": 0.01974, "high": 0.01975, "low": 0.01972, "close": 0.01975, "volume": 13617.1, "quote_volume": 268.750367, "trades": 9, "taker_buy_quote": 138.320258}, {"ts": 1775602440000, "open": 0.01975, "high": 0.01976, "low": 0.01975, "close": 0.01975, "volume": 40707.1, "quote_volume": 804.198989, "trades": 11, "taker_buy_quote": 68.597675}, {"ts": 1775602500000, "open": 0.01972, "high": 0.01974, "low": 0.01972, "close": 0.01974, "volume": 3436.8, "quote_volume": 67.821888, "trades": 4, "taker_buy_quote": 47.565504}, {"ts": 1775602560000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602620000, "open": 0.01974, "high": 0.01974, "low": 0.01974, "close": 0.01974, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602680000, "open": 0.01977, "high": 0.01978, "low": 0.01977, "close": 0.01977, "volume": 32370.4, "quote_volume": 640.104002, "trades": 5, "taker_buy_quote": 640.104002}, {"ts": 1775602740000, "open": 0.01978, "high": 0.01982, "low": 0.01977, "close": 0.01981, "volume": 83543.4, "quote_volume": 1652.910941, "trades": 28, "taker_buy_quote": 605.214051}, {"ts": 1775602800000, "open": 0.01981, "high": 0.01986, "low": 0.0198, "close": 0.01982, "volume": 504382.8, "quote_volume": 9996.59415, "trades": 137, "taker_buy_quote": 3217.253687}, {"ts": 1775602860000, "open": 0.01984, "high": 0.01988, "low": 0.01982, "close": 0.01986, "volume": 81104.5, "quote_volume": 1610.283536, "trades": 28, "taker_buy_quote": 670.492359}, {"ts": 1775602920000, "open": 0.01986, "high": 0.01986, "low": 0.0198, "close": 0.01983, "volume": 198536.5, "quote_volume": 3936.676392, "trades": 31, "taker_buy_quote": 3331.716871}, {"ts": 1775602980000, "open": 0.01985, "high": 0.01986, "low": 0.01984, "close": 0.01986, "volume": 23831.1, "quote_volume": 472.90604, "trades": 9, "taker_buy_quote": 101.920391}, {"ts": 1775603040000, "open": 0.01986, "high": 0.01988, "low": 0.01986, "close": 0.01986, "volume": 48116.0, "quote_volume": 955.884895, "trades": 17, "taker_buy_quote": 484.223797}, {"ts": 1775603100000, "open": 0.01984, "high": 0.01984, "low": 0.01982, "close": 0.01984, "volume": 9041.1, "quote_volume": 179.265836, "trades": 5, "taker_buy_quote": 80.749262}, {"ts": 1775603160000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 252.1, "quote_volume": 4.999143, "trades": 1, "taker_buy_quote": 4.999143}, {"ts": 1775603220000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 1399.8, "quote_volume": 27.758034, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775603280000, "open": 0.01983, "high": 0.01983, "low": 0.01983, "close": 0.01983, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603340000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 8488.2, "quote_volume": 168.686004, "trades": 4, "taker_buy_quote": 168.686004}, {"ts": 1775603400000, "open": 0.01986, "high": 0.01986, "low": 0.01986, "close": 0.01986, "volume": 15124.0, "quote_volume": 300.36264, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775603460000, "open": 0.01987, "high": 0.01989, "low": 0.01987, "close": 0.01989, "volume": 13778.0, "quote_volume": 273.92478, "trades": 11, "taker_buy_quote": 273.92478}, {"ts": 1775603520000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603580000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603640000, "open": 0.01987, "high": 0.01987, "low": 0.01986, "close": 0.01986, "volume": 9794.4, "quote_volume": 194.526784, "trades": 3, "taker_buy_quote": 19.87}, {"ts": 1775603700000, "open": 0.01989, "high": 0.01989, "low": 0.01987, "close": 0.01987, "volume": 23755.0, "quote_volume": 472.123217, "trades": 8, "taker_buy_quote": 19.4922}, {"ts": 1775603760000, "open": 0.01985, "high": 0.01985, "low": 0.01985, "close": 0.01985, "volume": 2039.2, "quote_volume": 40.47812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775603820000, "open": 0.01985, "high": 0.01985, "low": 0.01984, "close": 0.01984, "volume": 17415.1, "quote_volume": 345.642928, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775603880000, "open": 0.01984, "high": 0.01984, "low": 0.01984, "close": 0.01984, "volume": 4680.7, "quote_volume": 92.865088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775603940000, "open": 0.01987, "high": 0.01988, "low": 0.01987, "close": 0.01988, "volume": 22539.0, "quote_volume": 448.028513, "trades": 7, "taker_buy_quote": 448.028513}, {"ts": 1775604000000, "open": 0.01988, "high": 0.0199, "low": 0.01987, "close": 0.0199, "volume": 140958.1, "quote_volume": 2803.205486, "trades": 26, "taker_buy_quote": 1288.328111}, {"ts": 1775604060000, "open": 0.0199, "high": 0.01993, "low": 0.0199, "close": 0.01993, "volume": 58347.7, "quote_volume": 1161.966763, "trades": 22, "taker_buy_quote": 669.619775}, {"ts": 1775604120000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604180000, "open": 0.01993, "high": 0.01994, "low": 0.01993, "close": 0.01994, "volume": 15995.6, "quote_volume": 318.944904, "trades": 2, "taker_buy_quote": 318.944904}, {"ts": 1775604240000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01996, "volume": 75375.5, "quote_volume": 1503.746346, "trades": 5, "taker_buy_quote": 1493.52483}, {"ts": 1775604300000, "open": 0.01997, "high": 0.01999, "low": 0.01997, "close": 0.01998, "volume": 119348.9, "quote_volume": 2384.222177, "trades": 18, "taker_buy_quote": 665.735826}, {"ts": 1775604360000, "open": 0.01999, "high": 0.01999, "low": 0.01997, "close": 0.01998, "volume": 78442.7, "quote_volume": 1567.752565, "trades": 18, "taker_buy_quote": 961.773866}, {"ts": 1775604420000, "open": 0.01999, "high": 0.02002, "low": 0.01994, "close": 0.01997, "volume": 422566.1, "quote_volume": 8447.347803, "trades": 30, "taker_buy_quote": 7612.796726}, {"ts": 1775604480000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 4113.7, "quote_volume": 82.232863, "trades": 1, "taker_buy_quote": 82.232863}, {"ts": 1775604540000, "open": 0.02003, "high": 0.02006, "low": 0.02003, "close": 0.02006, "volume": 8860.9, "quote_volume": 177.633059, "trades": 5, "taker_buy_quote": 136.435355}, {"ts": 1775604600000, "open": 0.02006, "high": 0.02007, "low": 0.02004, "close": 0.02004, "volume": 43844.3, "quote_volume": 879.600236, "trades": 20, "taker_buy_quote": 478.159483}, {"ts": 1775604660000, "open": 0.02005, "high": 0.02005, "low": 0.02003, "close": 0.02004, "volume": 11427.9, "quote_volume": 228.97245, "trades": 6, "taker_buy_quote": 15.043515}, {"ts": 1775604720000, "open": 0.02007, "high": 0.02009, "low": 0.02006, "close": 0.02006, "volume": 58686.0, "quote_volume": 1178.025612, "trades": 16, "taker_buy_quote": 54.209001}, {"ts": 1775604780000, "open": 0.02007, "high": 0.02007, "low": 0.02006, "close": 0.02006, "volume": 6567.5, "quote_volume": 131.750076, "trades": 2, "taker_buy_quote": 12.094182}, {"ts": 1775604840000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 2453.9, "quote_volume": 49.127078, "trades": 2, "taker_buy_quote": 49.127078}, {"ts": 1775604900000, "open": 0.02001, "high": 0.02001, "low": 0.01998, "close": 0.01998, "volume": 26843.1, "quote_volume": 536.939741, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775604960000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 11733.1, "quote_volume": 234.591032, "trades": 6, "taker_buy_quote": 234.591032}, {"ts": 1775605020000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 5761.9, "quote_volume": 115.180381, "trades": 4, "taker_buy_quote": 115.180381}, {"ts": 1775605080000, "open": 0.01996, "high": 0.01999, "low": 0.01995, "close": 0.01997, "volume": 342174.0, "quote_volume": 6827.601757, "trades": 25, "taker_buy_quote": 5678.394939}, {"ts": 1775605140000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605200000, "open": 0.01995, "high": 0.01995, "low": 0.01993, "close": 0.01993, "volume": 6921.5, "quote_volume": 138.019031, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775605260000, "open": 0.01992, "high": 0.01992, "low": 0.01991, "close": 0.01991, "volume": 49945.2, "quote_volume": 994.700019, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775605320000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 9365.4, "quote_volume": 186.652422, "trades": 3, "taker_buy_quote": 93.366071}, {"ts": 1775605380000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 16705.4, "quote_volume": 332.938622, "trades": 3, "taker_buy_quote": 332.938622}, {"ts": 1775605440000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 2506.2, "quote_volume": 49.99869, "trades": 1, "taker_buy_quote": 49.99869}, {"ts": 1775605500000, "open": 0.01996, "high": 0.02004, "low": 0.01996, "close": 0.02001, "volume": 167818.6, "quote_volume": 3356.403169, "trades": 43, "taker_buy_quote": 2801.363248}, {"ts": 1775605560000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.02, "volume": 9992.2, "quote_volume": 199.765414, "trades": 4, "taker_buy_quote": 30.0}, {"ts": 1775605620000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 12580.0, "quote_volume": 251.926449, "trades": 5, "taker_buy_quote": 251.926449}, {"ts": 1775605680000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605740000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605800000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 4113.7, "quote_volume": 82.315137, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775605860000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 3508.0, "quote_volume": 70.153064, "trades": 3, "taker_buy_quote": 28.158072}, {"ts": 1775605920000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 2176.0, "quote_volume": 43.56352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775605980000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 1910.6, "quote_volume": 38.250212, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775606040000, "open": 0.02002, "high": 0.02002, "low": 0.01998, "close": 0.02, "volume": 64133.3, "quote_volume": 1282.521596, "trades": 11, "taker_buy_quote": 221.22}, {"ts": 1775606100000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606160000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 500.2, "quote_volume": 10.004, "trades": 1, "taker_buy_quote": 10.004}, {"ts": 1775606220000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 7341.8, "quote_volume": 146.766158, "trades": 4, "taker_buy_quote": 7.199976}, {"ts": 1775606280000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606340000, "open": 0.01999, "high": 0.01999, "low": 0.01998, "close": 0.01998, "volume": 19802.1, "quote_volume": 395.766704, "trades": 9, "taker_buy_quote": 93.615169}, {"ts": 1775606400000, "open": 0.01998, "high": 0.02003, "low": 0.01997, "close": 0.02003, "volume": 21624.4, "quote_volume": 432.225225, "trades": 8, "taker_buy_quote": 256.567591}, {"ts": 1775606460000, "open": 0.02002, "high": 0.02005, "low": 0.02002, "close": 0.02005, "volume": 74259.7, "quote_volume": 1486.775397, "trades": 11, "taker_buy_quote": 177.887817}, {"ts": 1775606520000, "open": 0.02004, "high": 0.02005, "low": 0.02004, "close": 0.02005, "volume": 5253.1, "quote_volume": 105.279695, "trades": 2, "taker_buy_quote": 105.279695}, {"ts": 1775606580000, "open": 0.02004, "high": 0.02004, "low": 0.01999, "close": 0.02003, "volume": 19368.3, "quote_volume": 387.853426, "trades": 8, "taker_buy_quote": 176.431099}, {"ts": 1775606640000, "open": 0.02, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 24749.4, "quote_volume": 494.781643, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775606700000, "open": 0.02002, "high": 0.02002, "low": 0.02002, "close": 0.02002, "volume": 4880.3, "quote_volume": 97.703606, "trades": 2, "taker_buy_quote": 97.703606}, {"ts": 1775606760000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 4496.0, "quote_volume": 90.09984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775606820000, "open": 0.02003, "high": 0.02005, "low": 0.02003, "close": 0.02005, "volume": 2257.1, "quote_volume": 45.220889, "trades": 2, "taker_buy_quote": 11.20394}, {"ts": 1775606880000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 5663.6, "quote_volume": 113.55518, "trades": 4, "taker_buy_quote": 113.55518}, {"ts": 1775606940000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607000000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 12856.2, "quote_volume": 257.947203, "trades": 5, "taker_buy_quote": 200.000918}, {"ts": 1775607060000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 182395.0, "quote_volume": 3660.66765, "trades": 10, "taker_buy_quote": 3004.31844}, {"ts": 1775607120000, "open": 0.02009, "high": 0.02012, "low": 0.02009, "close": 0.0201, "volume": 28248.8, "quote_volume": 567.994133, "trades": 15, "taker_buy_quote": 473.912063}, {"ts": 1775607180000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 18557.8, "quote_volume": 372.640624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775607240000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 1500.0, "quote_volume": 30.105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775607300000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607360000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 760.4, "quote_volume": 15.253624, "trades": 1, "taker_buy_quote": 15.253624}, {"ts": 1775607420000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607480000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607540000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 14410.7, "quote_volume": 289.078642, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775607600000, "open": 0.02004, "high": 0.02004, "low": 0.02004, "close": 0.02004, "volume": 4113.7, "quote_volume": 82.438548, "trades": 1, "taker_buy_quote": 82.438548}, {"ts": 1775607660000, "open": 0.02003, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 15261.3, "quote_volume": 305.590225, "trades": 5, "taker_buy_quote": 211.882611}, {"ts": 1775607720000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607780000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607840000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607900000, "open": 0.02005, "high": 0.02007, "low": 0.02005, "close": 0.02007, "volume": 43177.6, "quote_volume": 866.171347, "trades": 16, "taker_buy_quote": 772.323312}, {"ts": 1775607960000, "open": 0.02007, "high": 0.02007, "low": 0.02004, "close": 0.02005, "volume": 119161.9, "quote_volume": 2389.541525, "trades": 13, "taker_buy_quote": 78.530445}, {"ts": 1775608020000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608080000, "open": 0.02005, "high": 0.02005, "low": 0.02, "close": 0.02, "volume": 26065.9, "quote_volume": 522.032128, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775608140000, "open": 0.01999, "high": 0.02002, "low": 0.01999, "close": 0.02002, "volume": 8422.4, "quote_volume": 168.556664, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775608200000, "open": 0.02002, "high": 0.02006, "low": 0.02002, "close": 0.02004, "volume": 17782.0, "quote_volume": 356.428228, "trades": 7, "taker_buy_quote": 284.17497}, {"ts": 1775608260000, "open": 0.02002, "high": 0.02002, "low": 0.02, "close": 0.02001, "volume": 5847.4, "quote_volume": 117.008372, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775608320000, "open": 0.02001, "high": 0.02001, "low": 0.01999, "close": 0.01999, "volume": 8242.8, "quote_volume": 164.884396, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775608380000, "open": 0.01999, "high": 0.01999, "low": 0.01995, "close": 0.01995, "volume": 100862.6, "quote_volume": 2014.205878, "trades": 16, "taker_buy_quote": 1501.829976}, {"ts": 1775608440000, "open": 0.01995, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 22545.7, "quote_volume": 449.83718, "trades": 5, "taker_buy_quote": 100.72814}, {"ts": 1775608500000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2616.9, "quote_volume": 52.259493, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775608560000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608620000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 1127.0, "quote_volume": 22.52873, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775608680000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 26317.2, "quote_volume": 526.344, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775608740000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 9183.9, "quote_volume": 183.769839, "trades": 3, "taker_buy_quote": 183.769839}, {"ts": 1775608800000, "open": 0.02002, "high": 0.02003, "low": 0.02001, "close": 0.02001, "volume": 17651.6, "quote_volume": 353.470865, "trades": 4, "taker_buy_quote": 309.572927}, {"ts": 1775608860000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608920000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 14865.4, "quote_volume": 297.456654, "trades": 4, "taker_buy_quote": 277.446654}, {"ts": 1775608980000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609040000, "open": 0.02001, "high": 0.02002, "low": 0.02001, "close": 0.02002, "volume": 24218.1, "quote_volume": 484.608561, "trades": 4, "taker_buy_quote": 8.76876}, {"ts": 1775609100000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 629.7, "quote_volume": 12.600297, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609160000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 4680.7, "quote_volume": 93.520386, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609220000, "open": 0.01997, "high": 0.01997, "low": 0.01996, "close": 0.01996, "volume": 90095.9, "quote_volume": 1799.171057, "trades": 10, "taker_buy_quote": 30.945984}, {"ts": 1775609280000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609340000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609400000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2261.1, "quote_volume": 45.176778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609460000, "open": 0.01999, "high": 0.02001, "low": 0.01999, "close": 0.02001, "volume": 11865.0, "quote_volume": 237.353105, "trades": 8, "taker_buy_quote": 237.353105}, {"ts": 1775609520000, "open": 0.02001, "high": 0.02001, "low": 0.02001, "close": 0.02001, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609580000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 2118.5, "quote_volume": 42.28526, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609640000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609700000, "open": 0.01996, "high": 0.01997, "low": 0.01996, "close": 0.01997, "volume": 4799.8, "quote_volume": 95.805199, "trades": 3, "taker_buy_quote": 95.805199}, {"ts": 1775609760000, "open": 0.01996, "high": 0.01998, "low": 0.01996, "close": 0.01997, "volume": 12286.5, "quote_volume": 245.338597, "trades": 6, "taker_buy_quote": 191.681204}, {"ts": 1775609820000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 24876.0, "quote_volume": 497.02248, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775609880000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2399.9, "quote_volume": 47.926003, "trades": 1, "taker_buy_quote": 47.926003}, {"ts": 1775609940000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 4512.0, "quote_volume": 90.10464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775610000000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 512.1, "quote_volume": 10.221516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775610060000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 257.8, "quote_volume": 5.145688, "trades": 1, "taker_buy_quote": 5.145688}, {"ts": 1775610120000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610180000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610240000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610300000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 2942.7, "quote_volume": 58.765719, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775610360000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610420000, "open": 0.01996, "high": 0.01996, "low": 0.01995, "close": 0.01995, "volume": 13995.5, "quote_volume": 279.21518, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775610480000, "open": 0.01996, "high": 0.01996, "low": 0.01994, "close": 0.01994, "volume": 14180.7, "quote_volume": 282.950911, "trades": 6, "taker_buy_quote": 93.426772}, {"ts": 1775610540000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610600000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610660000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 9546.0, "quote_volume": 190.394047, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775610720000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610780000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610840000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610900000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 2296.6, "quote_volume": 45.81717, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775610960000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 8195.1, "quote_volume": 163.492245, "trades": 6, "taker_buy_quote": 29.925}, {"ts": 1775611020000, "open": 0.01995, "high": 0.01997, "low": 0.01994, "close": 0.01994, "volume": 87105.4, "quote_volume": 1738.442507, "trades": 23, "taker_buy_quote": 1359.848284}, {"ts": 1775611080000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 4234.0, "quote_volume": 84.38362, "trades": 3, "taker_buy_quote": 42.39111}, {"ts": 1775611140000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611200000, "open": 0.01993, "high": 0.01993, "low": 0.01993, "close": 0.01993, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611260000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 3514.0, "quote_volume": 70.07393, "trades": 2, "taker_buy_quote": 60.55778}, {"ts": 1775611320000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 6167.5, "quote_volume": 123.041625, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775611380000, "open": 0.01994, "high": 0.01995, "low": 0.01994, "close": 0.01995, "volume": 1520.7, "quote_volume": 30.328938, "trades": 3, "taker_buy_quote": 12.3291}, {"ts": 1775611440000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 47769.7, "quote_volume": 953.005515, "trades": 9, "taker_buy_quote": 10.4538}, {"ts": 1775611500000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611560000, "open": 0.01995, "high": 0.01995, "low": 0.01995, "close": 0.01995, "volume": 581.1, "quote_volume": 11.592945, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775611620000, "open": 0.01995, "high": 0.01995, "low": 0.01994, "close": 0.01994, "volume": 62666.6, "quote_volume": 1250.151863, "trades": 8, "taker_buy_quote": 93.333158}, {"ts": 1775611680000, "open": 0.01993, "high": 0.01993, "low": 0.01989, "close": 0.01989, "volume": 47604.9, "quote_volume": 947.983671, "trades": 20, "taker_buy_quote": 152.728632}, {"ts": 1775611740000, "open": 0.01989, "high": 0.01989, "low": 0.01989, "close": 0.01989, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611800000, "open": 0.01989, "high": 0.01989, "low": 0.01988, "close": 0.01988, "volume": 4789.0, "quote_volume": 95.22415, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775611860000, "open": 0.01988, "high": 0.01988, "low": 0.01986, "close": 0.01988, "volume": 64315.3, "quote_volume": 1278.053993, "trades": 14, "taker_buy_quote": 1152.969395}, {"ts": 1775611920000, "open": 0.01988, "high": 0.01988, "low": 0.01988, "close": 0.01988, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611980000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 1000.0, "quote_volume": 19.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612040000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612100000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612160000, "open": 0.01997, "high": 0.01997, "low": 0.01997, "close": 0.01997, "volume": 476.7, "quote_volume": 9.519699, "trades": 1, "taker_buy_quote": 9.519699}, {"ts": 1775612220000, "open": 0.01995, "high": 0.01995, "low": 0.01992, "close": 0.01992, "volume": 93452.9, "quote_volume": 1863.548545, "trades": 14, "taker_buy_quote": 67.6284}, {"ts": 1775612280000, "open": 0.01992, "high": 0.01992, "low": 0.01992, "close": 0.01992, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612340000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 43324.3, "quote_volume": 862.586813, "trades": 3, "taker_buy_quote": 769.394076}, {"ts": 1775612400000, "open": 0.01991, "high": 0.01991, "low": 0.01991, "close": 0.01991, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612460000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 31379.2, "quote_volume": 624.44608, "trades": 2, "taker_buy_quote": 531.30015}, {"ts": 1775612520000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612580000, "open": 0.0199, "high": 0.01994, "low": 0.0199, "close": 0.0199, "volume": 151709.4, "quote_volume": 3021.476518, "trades": 34, "taker_buy_quote": 2578.043966}, {"ts": 1775612640000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612700000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612760000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612820000, "open": 0.0199, "high": 0.0199, "low": 0.0199, "close": 0.0199, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612880000, "open": 0.01992, "high": 0.01994, "low": 0.01991, "close": 0.01994, "volume": 12442.5, "quote_volume": 247.917403, "trades": 3, "taker_buy_quote": 93.333158}, {"ts": 1775612940000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613000000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613060000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613120000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613180000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613240000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613300000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613360000, "open": 0.01994, "high": 0.01994, "low": 0.01994, "close": 0.01994, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613420000, "open": 0.01999, "high": 0.02, "low": 0.01999, "close": 0.01999, "volume": 21597.3, "quote_volume": 431.751087, "trades": 9, "taker_buy_quote": 298.123934}, {"ts": 1775613480000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613540000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613600000, "open": 0.02001, "high": 0.02005, "low": 0.02001, "close": 0.02005, "volume": 4142.4, "quote_volume": 82.923826, "trades": 3, "taker_buy_quote": 82.923826}, {"ts": 1775613660000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 250.6, "quote_volume": 5.02453, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775613720000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 308.5, "quote_volume": 6.18851, "trades": 1, "taker_buy_quote": 6.18851}, {"ts": 1775613780000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613840000, "open": 0.02005, "high": 0.02007, "low": 0.02004, "close": 0.02007, "volume": 23904.7, "quote_volume": 479.468551, "trades": 7, "taker_buy_quote": 425.641111}, {"ts": 1775613900000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613960000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614020000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 4389.2, "quote_volume": 88.135136, "trades": 2, "taker_buy_quote": 88.135136}, {"ts": 1775614080000, "open": 0.02009, "high": 0.0201, "low": 0.02009, "close": 0.0201, "volume": 41610.5, "quote_volume": 836.2729, "trades": 10, "taker_buy_quote": 796.21344}, {"ts": 1775614140000, "open": 0.0201, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 1627.3, "quote_volume": 32.711713, "trades": 2, "taker_buy_quote": 5.998813}, {"ts": 1775614200000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614260000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614320000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614380000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614440000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 19550.3, "quote_volume": 392.96103, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775614500000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 493.3, "quote_volume": 9.900531, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775614560000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614620000, "open": 0.02007, "high": 0.02007, "low": 0.02007, "close": 0.02007, "volume": 8757.7, "quote_volume": 175.767039, "trades": 2, "taker_buy_quote": 81.82539}, {"ts": 1775614680000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 2340.2, "quote_volume": 46.944412, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775614740000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 8153.3, "quote_volume": 163.473665, "trades": 3, "taker_buy_quote": 93.848035}, {"ts": 1775614800000, "open": 0.02005, "high": 0.02005, "low": 0.02003, "close": 0.02003, "volume": 25987.3, "quote_volume": 520.810132, "trades": 10, "taker_buy_quote": 90.05488}, {"ts": 1775614860000, "open": 0.02002, "high": 0.02003, "low": 0.02002, "close": 0.02003, "volume": 4701.9, "quote_volume": 94.142289, "trades": 2, "taker_buy_quote": 20.532753}, {"ts": 1775614920000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 8172.8, "quote_volume": 163.701184, "trades": 3, "taker_buy_quote": 90.05488}, {"ts": 1775614980000, "open": 0.02003, "high": 0.02006, "low": 0.02003, "close": 0.02006, "volume": 8614.3, "quote_volume": 172.645747, "trades": 3, "taker_buy_quote": 98.999443}, {"ts": 1775615040000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615100000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615160000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615220000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615280000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615340000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615400000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 827.1, "quote_volume": 16.591626, "trades": 1, "taker_buy_quote": 16.591626}, {"ts": 1775615460000, "open": 0.02005, "high": 0.02005, "low": 0.02005, "close": 0.02005, "volume": 2018.8, "quote_volume": 40.47694, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775615520000, "open": 0.02003, "high": 0.02003, "low": 0.02003, "close": 0.02003, "volume": 18592.4, "quote_volume": 372.405772, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775615580000, "open": 0.02001, "high": 0.02001, "low": 0.01999, "close": 0.01999, "volume": 7034.3, "quote_volume": 140.645729, "trades": 4, "taker_buy_quote": 26.601756}, {"ts": 1775615640000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615700000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615760000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615820000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615880000, "open": 0.01999, "high": 0.01999, "low": 0.01999, "close": 0.01999, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615940000, "open": 0.02, "high": 0.02, "low": 0.01998, "close": 0.01998, "volume": 5346.6, "quote_volume": 106.914988, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775616000000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 6686.1, "quote_volume": 133.454556, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775616060000, "open": 0.01996, "high": 0.01996, "low": 0.01996, "close": 0.01996, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616120000, "open": 0.01998, "high": 0.01998, "low": 0.01998, "close": 0.01998, "volume": 2714.8, "quote_volume": 54.241704, "trades": 1, "taker_buy_quote": 54.241704}, {"ts": 1775616180000, "open": 0.01998, "high": 0.02002, "low": 0.01998, "close": 0.02001, "volume": 19785.4, "quote_volume": 395.73733, "trades": 5, "taker_buy_quote": 395.73733}, {"ts": 1775616240000, "open": 0.02001, "high": 0.02001, "low": 0.02, "close": 0.02, "volume": 5498.6, "quote_volume": 109.986576, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775616300000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616360000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616420000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616480000, "open": 0.02, "high": 0.02, "low": 0.02, "close": 0.02, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616540000, "open": 0.02004, "high": 0.02009, "low": 0.02004, "close": 0.02007, "volume": 119283.5, "quote_volume": 2393.925217, "trades": 30, "taker_buy_quote": 2349.953697}, {"ts": 1775616600000, "open": 0.02007, "high": 0.02009, "low": 0.02004, "close": 0.02004, "volume": 48369.4, "quote_volume": 970.755331, "trades": 16, "taker_buy_quote": 423.179521}, {"ts": 1775616660000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 1497.0, "quote_volume": 30.02982, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775616720000, "open": 0.02006, "high": 0.02006, "low": 0.02006, "close": 0.02006, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616780000, "open": 0.02008, "high": 0.02008, "low": 0.02008, "close": 0.02008, "volume": 899.0, "quote_volume": 18.05192, "trades": 1, "taker_buy_quote": 18.05192}, {"ts": 1775616840000, "open": 0.02008, "high": 0.02013, "low": 0.02008, "close": 0.02013, "volume": 86645.4, "quote_volume": 1741.988841, "trades": 19, "taker_buy_quote": 1701.929381}, {"ts": 1775616900000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 2187.6, "quote_volume": 43.992636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775616960000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617020000, "open": 0.02012, "high": 0.02012, "low": 0.02012, "close": 0.02012, "volume": 2236.7, "quote_volume": 45.002404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617080000, "open": 0.02011, "high": 0.02011, "low": 0.02011, "close": 0.02011, "volume": 10972.0, "quote_volume": 220.64692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617140000, "open": 0.02012, "high": 0.02014, "low": 0.02012, "close": 0.02014, "volume": 22620.1, "quote_volume": 455.48819, "trades": 3, "taker_buy_quote": 427.592276}, {"ts": 1775617200000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617260000, "open": 0.02015, "high": 0.02016, "low": 0.02015, "close": 0.02016, "volume": 8962.9, "quote_volume": 180.642435, "trades": 3, "taker_buy_quote": 100.002435}, {"ts": 1775617320000, "open": 0.02015, "high": 0.02015, "low": 0.02015, "close": 0.02015, "volume": 1857.8, "quote_volume": 37.43467, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617380000, "open": 0.02017, "high": 0.02019, "low": 0.02017, "close": 0.02019, "volume": 3862.2, "quote_volume": 77.940274, "trades": 2, "taker_buy_quote": 37.863124}, {"ts": 1775617440000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617500000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 500.0, "quote_volume": 10.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617560000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 4680.7, "quote_volume": 94.55014, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617620000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 1222.1, "quote_volume": 24.68642, "trades": 2, "taker_buy_quote": 12.9482}, {"ts": 1775617680000, "open": 0.0202, "high": 0.02022, "low": 0.0202, "close": 0.02022, "volume": 40692.1, "quote_volume": 822.383229, "trades": 7, "taker_buy_quote": 809.558249}, {"ts": 1775617740000, "open": 0.02023, "high": 0.02023, "low": 0.02019, "close": 0.02021, "volume": 19417.2, "quote_volume": 392.39255, "trades": 9, "taker_buy_quote": 164.241434}, {"ts": 1775617800000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617860000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617920000, "open": 0.02021, "high": 0.02021, "low": 0.02021, "close": 0.02021, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617980000, "open": 0.02021, "high": 0.02021, "low": 0.0202, "close": 0.0202, "volume": 7342.6, "quote_volume": 148.367327, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775618040000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618100000, "open": 0.0202, "high": 0.0202, "low": 0.0202, "close": 0.0202, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618160000, "open": 0.02018, "high": 0.02018, "low": 0.02018, "close": 0.02018, "volume": 4894.4, "quote_volume": 98.768992, "trades": 2, "taker_buy_quote": 61.946546}, {"ts": 1775618220000, "open": 0.02016, "high": 0.02016, "low": 0.02015, "close": 0.02016, "volume": 7763.7, "quote_volume": 156.505624, "trades": 7, "taker_buy_quote": 40.848192}, {"ts": 1775618280000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618340000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618400000, "open": 0.02017, "high": 0.02017, "low": 0.02016, "close": 0.02017, "volume": 6183.1, "quote_volume": 124.693286, "trades": 3, "taker_buy_quote": 44.35383}, {"ts": 1775618460000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 962.4, "quote_volume": 19.401984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775618520000, "open": 0.02016, "high": 0.02016, "low": 0.02016, "close": 0.02016, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618580000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 5248.9, "quote_volume": 105.870313, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775618640000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 7450.1, "quote_volume": 150.268517, "trades": 2, "taker_buy_quote": 94.409719}, {"ts": 1775618700000, "open": 0.02017, "high": 0.02017, "low": 0.02017, "close": 0.02017, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618760000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 2529.1, "quote_volume": 51.062529, "trades": 1, "taker_buy_quote": 51.062529}, {"ts": 1775618820000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618880000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 11660.5, "quote_volume": 235.472302, "trades": 5, "taker_buy_quote": 94.503333}, {"ts": 1775618940000, "open": 0.02019, "high": 0.02019, "low": 0.02019, "close": 0.02019, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619000000, "open": 0.02019, "high": 0.02019, "low": 0.02016, "close": 0.02016, "volume": 25137.8, "quote_volume": 507.14881, "trades": 8, "taker_buy_quote": 94.503333}, {"ts": 1775619060000, "open": 0.02015, "high": 0.02015, "low": 0.02013, "close": 0.02013, "volume": 18001.1, "quote_volume": 362.508208, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775619120000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619180000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619240000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619300000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619360000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619420000, "open": 0.02013, "high": 0.02013, "low": 0.02013, "close": 0.02013, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619480000, "open": 0.02014, "high": 0.02014, "low": 0.02014, "close": 0.02014, "volume": 1170.8, "quote_volume": 23.579912, "trades": 1, "taker_buy_quote": 23.579912}, {"ts": 1775619540000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 8966.4, "quote_volume": 180.305406, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775619600000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.0201, "volume": 12972.5, "quote_volume": 260.831474, "trades": 4, "taker_buy_quote": 94.128877}, {"ts": 1775619660000, "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 10884.0, "quote_volume": 218.7684, "trades": 5, "taker_buy_quote": 117.42018}, {"ts": 1775619720000, "open": 0.02011, "high": 0.02011, "low": 0.0201, "close": 0.02011, "volume": 9836.7, "quote_volume": 197.769297, "trades": 7, "taker_buy_quote": 9.69302}, {"ts": 1775619780000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 23342.0, "quote_volume": 468.94078, "trades": 3, "taker_buy_quote": 136.244353}, {"ts": 1775619840000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619900000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619960000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620020000, "open": 0.02009, "high": 0.02009, "low": 0.02009, "close": 0.02009, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620080000, "open": 0.02009, "high": 0.02009, "low": 0.02006, "close": 0.02008, "volume": 27517.8, "quote_volume": 552.43946, "trades": 14, "taker_buy_quote": 176.199369}, {"ts": 1775620140000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 39053.3, "quote_volume": 784.485055, "trades": 13, "taker_buy_quote": 498.199856}, {"ts": 1775620200000, "open": 0.02009, "high": 0.02009, "low": 0.02008, "close": 0.02008, "volume": 23480.9, "quote_volume": 471.640682, "trades": 13, "taker_buy_quote": 195.682627}, {"ts": 1775620260000, "open": 0.02009, "high": 0.0201, "low": 0.02007, "close": 0.02008, "volume": 101519.1, "quote_volume": 2039.149748, "trades": 178, "taker_buy_quote": 816.254631}, {"ts": 1775620320000, "open": 0.02008, "high": 0.0201, "low": 0.02007, "close": 0.02008, "volume": 53279.6, "quote_volume": 1070.015085, "trades": 137, "taker_buy_quote": 409.65519}, {"ts": 1775620380000, "open": 0.02008, "high": 0.02011, "low": 0.02008, "close": 0.02008, "volume": 54326.2, "quote_volume": 1091.408409, "trades": 108, "taker_buy_quote": 401.263745}, {"ts": 1775620440000, "open": 0.0201, "high": 0.02011, "low": 0.02009, "close": 0.02011, "volume": 27825.1, "quote_volume": 559.349301, "trades": 118, "taker_buy_quote": 282.719775}, {"ts": 1775620500000, "open": 0.0201, "high": 0.02012, "low": 0.02009, "close": 0.02011, "volume": 18881.8, "quote_volume": 379.618633, "trades": 82, "taker_buy_quote": 190.052751}, {"ts": 1775620560000, "open": 0.0201, "high": 0.02012, "low": 0.0201, "close": 0.02011, "volume": 19326.4, "quote_volume": 388.538303, "trades": 65, "taker_buy_quote": 152.968313}, {"ts": 1775620620000, "open": 0.0201, "high": 0.02014, "low": 0.0201, "close": 0.02014, "volume": 24682.5, "quote_volume": 496.626921, "trades": 68, "taker_buy_quote": 337.633046}, {"ts": 1775620680000, "open": 0.02013, "high": 0.02015, "low": 0.02011, "close": 0.02011, "volume": 15023.0, "quote_volume": 302.274174, "trades": 65, "taker_buy_quote": 148.475161}, {"ts": 1775620740000, "open": 0.02013, "high": 0.02014, "low": 0.02012, "close": 0.02012, "volume": 8227.4, "quote_volume": 165.615963, "trades": 34, "taker_buy_quote": 83.558555}, {"ts": 1775620800000, "open": 0.02014, "high": 0.02015, "low": 0.02011, "close": 0.02013, "volume": 71093.6, "quote_volume": 1431.538676, "trades": 75, "taker_buy_quote": 944.234954}, {"ts": 1775620860000, "open": 0.02014, "high": 0.02014, "low": 0.02011, "close": 0.02014, "volume": 63582.0, "quote_volume": 1279.439435, "trades": 78, "taker_buy_quote": 191.705551}, {"ts": 1775620920000, "open": 0.02013, "high": 0.02015, "low": 0.02012, "close": 0.02014, "volume": 69031.0, "quote_volume": 1389.836405, "trades": 30, "taker_buy_quote": 570.860891}, {"ts": 1775620980000, "open": 0.02014, "high": 0.02017, "low": 0.02014, "close": 0.02016, "volume": 31599.4, "quote_volume": 636.824609, "trades": 79, "taker_buy_quote": 457.04109}, {"ts": 1775621040000, "open": 0.02015, "high": 0.02018, "low": 0.02015, "close": 0.02016, "volume": 10047.0, "quote_volume": 202.582204, "trades": 38, "taker_buy_quote": 110.099386}, {"ts": 1775621100000, "open": 0.02017, "high": 0.0202, "low": 0.02015, "close": 0.0202, "volume": 103356.7, "quote_volume": 2085.51516, "trades": 95, "taker_buy_quote": 1309.016858}, {"ts": 1775621160000, "open": 0.02017, "high": 0.02018, "low": 0.02014, "close": 0.02015, "volume": 5315.0, "quote_volume": 107.115446, "trades": 22, "taker_buy_quote": 55.755645}, {"ts": 1775621220000, "open": 0.02013, "high": 0.02015, "low": 0.02013, "close": 0.02014, "volume": 11880.1, "quote_volume": 239.297349, "trades": 50, "taker_buy_quote": 116.114375}, {"ts": 1775621280000, "open": 0.02015, "high": 0.0202, "low": 0.02013, "close": 0.02019, "volume": 18196.3, "quote_volume": 366.842281, "trades": 42, "taker_buy_quote": 278.036249}, {"ts": 1775621340000, "open": 0.02018, "high": 0.02023, "low": 0.02018, "close": 0.02019, "volume": 115836.0, "quote_volume": 2340.45608, "trades": 82, "taker_buy_quote": 1045.392748}, {"ts": 1775621400000, "open": 0.0202, "high": 0.0202, "low": 0.02018, "close": 0.0202, "volume": 20336.7, "quote_volume": 410.619803, "trades": 31, "taker_buy_quote": 74.495295}, {"ts": 1775621460000, "open": 0.02019, "high": 0.02021, "low": 0.02019, "close": 0.0202, "volume": 16224.3, "quote_volume": 327.657098, "trades": 70, "taker_buy_quote": 162.971306}, {"ts": 1775621520000, "open": 0.02019, "high": 0.0202, "low": 0.02019, "close": 0.02019, "volume": 45076.7, "quote_volume": 910.117013, "trades": 22, "taker_buy_quote": 37.2488}, {"ts": 1775621580000, "open": 0.02019, "high": 0.0202, "low": 0.02018, "close": 0.0202, "volume": 17680.5, "quote_volume": 357.039042, "trades": 74, "taker_buy_quote": 176.9318}, {"ts": 1775621640000, "open": 0.02019, "high": 0.02022, "low": 0.02019, "close": 0.0202, "volume": 10722.1, "quote_volume": 216.632953, "trades": 40, "taker_buy_quote": 118.80998}, {"ts": 1775621700000, "open": 0.02022, "high": 0.02025, "low": 0.0202, "close": 0.02024, "volume": 103551.4, "quote_volume": 2095.866739, "trades": 66, "taker_buy_quote": 1965.723912}, {"ts": 1775621760000, "open": 0.02023, "high": 0.02025, "low": 0.02022, "close": 0.02024, "volume": 9995.7, "quote_volume": 202.245281, "trades": 23, "taker_buy_quote": 150.679011}, {"ts": 1775621820000, "open": 0.02025, "high": 0.02026, "low": 0.02023, "close": 0.02025, "volume": 17911.0, "quote_volume": 362.523467, "trades": 78, "taker_buy_quote": 182.038973}, {"ts": 1775621880000, "open": 0.02023, "high": 0.02025, "low": 0.02023, "close": 0.02023, "volume": 5569.9, "quote_volume": 112.754789, "trades": 23, "taker_buy_quote": 56.0115}, {"ts": 1775621940000, "open": 0.02023, "high": 0.02026, "low": 0.02023, "close": 0.02025, "volume": 31601.5, "quote_volume": 639.899123, "trades": 81, "taker_buy_quote": 454.209571}, {"ts": 1775622000000, "open": 0.02025, "high": 0.02025, "low": 0.02021, "close": 0.02023, "volume": 22665.5, "quote_volume": 458.590658, "trades": 28, "taker_buy_quote": 314.615326}, {"ts": 1775622060000, "open": 0.02024, "high": 0.02025, "low": 0.02022, "close": 0.02025, "volume": 12625.7, "quote_volume": 255.587965, "trades": 54, "taker_buy_quote": 131.78211}, {"ts": 1775622120000, "open": 0.02024, "high": 0.02026, "low": 0.02023, "close": 0.02023, "volume": 9897.7, "quote_volume": 200.297177, "trades": 41, "taker_buy_quote": 102.313617}, {"ts": 1775622180000, "open": 0.02023, "high": 0.02025, "low": 0.02023, "close": 0.02024, "volume": 11451.9, "quote_volume": 231.713427, "trades": 30, "taker_buy_quote": 69.986715}, {"ts": 1775622240000, "open": 0.02025, "high": 0.02026, "low": 0.02023, "close": 0.02024, "volume": 15969.4, "quote_volume": 323.293902, "trades": 68, "taker_buy_quote": 163.366168}, {"ts": 1775622300000, "open": 0.02023, "high": 0.02024, "low": 0.02022, "close": 0.02024, "volume": 3628.3, "quote_volume": 73.41825, "trades": 16, "taker_buy_quote": 37.32256}, {"ts": 1775622360000, "open": 0.02024, "high": 0.02026, "low": 0.02023, "close": 0.02025, "volume": 14282.7, "quote_volume": 289.154875, "trades": 62, "taker_buy_quote": 144.699571}, {"ts": 1775622420000, "open": 0.02024, "high": 0.02025, "low": 0.02023, "close": 0.02025, "volume": 5084.5, "quote_volume": 102.934011, "trades": 22, "taker_buy_quote": 51.343875}, {"ts": 1775622480000, "open": 0.02024, "high": 0.02026, "low": 0.02023, "close": 0.02025, "volume": 23983.1, "quote_volume": 485.529271, "trades": 72, "taker_buy_quote": 219.263363}, {"ts": 1775622540000, "open": 0.02024, "high": 0.02025, "low": 0.02023, "close": 0.02024, "volume": 16560.8, "quote_volume": 335.225848, "trades": 36, "taker_buy_quote": 183.739168}, {"ts": 1775622600000, "open": 0.02025, "high": 0.02026, "low": 0.02022, "close": 0.02023, "volume": 11855.7, "quote_volume": 239.910043, "trades": 52, "taker_buy_quote": 121.306833}, {"ts": 1775622660000, "open": 0.02024, "high": 0.02025, "low": 0.02022, "close": 0.02024, "volume": 17737.7, "quote_volume": 358.945829, "trades": 58, "taker_buy_quote": 135.29441}, {"ts": 1775622720000, "open": 0.02024, "high": 0.02027, "low": 0.02024, "close": 0.02026, "volume": 15223.0, "quote_volume": 308.34412, "trades": 60, "taker_buy_quote": 140.10712}, {"ts": 1775622780000, "open": 0.02026, "high": 0.02027, "low": 0.02025, "close": 0.02026, "volume": 5800.4, "quote_volume": 117.500322, "trades": 24, "taker_buy_quote": 60.7137}, {"ts": 1775622840000, "open": 0.02025, "high": 0.02028, "low": 0.02025, "close": 0.02028, "volume": 12615.8, "quote_volume": 255.657123, "trades": 47, "taker_buy_quote": 112.15208}, {"ts": 1775622900000, "open": 0.02026, "high": 0.02029, "low": 0.02025, "close": 0.02025, "volume": 20527.9, "quote_volume": 416.04349, "trades": 62, "taker_buy_quote": 130.885493}, {"ts": 1775622960000, "open": 0.02026, "high": 0.0203, "low": 0.02026, "close": 0.02027, "volume": 259452.8, "quote_volume": 5264.906974, "trades": 78, "taker_buy_quote": 3706.031764}, {"ts": 1775623020000, "open": 0.0203, "high": 0.02041, "low": 0.02028, "close": 0.0204, "volume": 750551.4, "quote_volume": 15286.61744, "trades": 160, "taker_buy_quote": 13445.7854}, {"ts": 1775623080000, "open": 0.02041, "high": 0.02065, "low": 0.02038, "close": 0.02053, "volume": 1327685.5, "quote_volume": 27251.324062, "trades": 398, "taker_buy_quote": 22046.090125}, {"ts": 1775623140000, "open": 0.02055, "high": 0.0206, "low": 0.02046, "close": 0.02052, "volume": 763909.4, "quote_volume": 15677.985877, "trades": 282, "taker_buy_quote": 9426.817133}, {"ts": 1775623200000, "open": 0.0205, "high": 0.0206, "low": 0.02048, "close": 0.02049, "volume": 259754.4, "quote_volume": 5335.730958, "trades": 79, "taker_buy_quote": 3797.154992}, {"ts": 1775623260000, "open": 0.02052, "high": 0.0206, "low": 0.02051, "close": 0.02056, "volume": 230171.0, "quote_volume": 4732.144987, "trades": 136, "taker_buy_quote": 3614.891241}, {"ts": 1775623320000, "open": 0.02053, "high": 0.0206, "low": 0.02046, "close": 0.0205, "volume": 476050.1, "quote_volume": 9768.199311, "trades": 103, "taker_buy_quote": 2127.493736}, {"ts": 1775623380000, "open": 0.02047, "high": 0.0208, "low": 0.02046, "close": 0.02067, "volume": 468750.4, "quote_volume": 9670.097075, "trades": 185, "taker_buy_quote": 7324.367894}, {"ts": 1775623440000, "open": 0.02064, "high": 0.0207, "low": 0.0206, "close": 0.02062, "volume": 989442.7, "quote_volume": 20462.934836, "trades": 188, "taker_buy_quote": 3234.825621}, {"ts": 1775623500000, "open": 0.02065, "high": 0.02065, "low": 0.02061, "close": 0.02065, "volume": 36096.2, "quote_volume": 745.068665, "trades": 59, "taker_buy_quote": 318.90573}, {"ts": 1775623560000, "open": 0.02067, "high": 0.02067, "low": 0.02061, "close": 0.02064, "volume": 13779.8, "quote_volume": 284.529205, "trades": 45, "taker_buy_quote": 154.4656}, {"ts": 1775623620000, "open": 0.02062, "high": 0.02066, "low": 0.02061, "close": 0.02064, "volume": 15574.3, "quote_volume": 321.453412, "trades": 50, "taker_buy_quote": 159.533932}, {"ts": 1775623680000, "open": 0.02065, "high": 0.02066, "low": 0.02063, "close": 0.02066, "volume": 42275.9, "quote_volume": 872.861182, "trades": 77, "taker_buy_quote": 444.91923}, {"ts": 1775623740000, "open": 0.02064, "high": 0.02066, "low": 0.02046, "close": 0.02049, "volume": 389388.3, "quote_volume": 8000.570489, "trades": 108, "taker_buy_quote": 1211.135121}, {"ts": 1775623800000, "open": 0.02049, "high": 0.02056, "low": 0.02047, "close": 0.02056, "volume": 229500.2, "quote_volume": 4709.122938, "trades": 128, "taker_buy_quote": 3972.107104}, {"ts": 1775623860000, "open": 0.02055, "high": 0.02056, "low": 0.02053, "close": 0.02056, "volume": 11751.6, "quote_volume": 241.466474, "trades": 39, "taker_buy_quote": 147.24014}, {"ts": 1775623920000, "open": 0.02056, "high": 0.02064, "low": 0.02054, "close": 0.02058, "volume": 100276.1, "quote_volume": 2063.635961, "trades": 58, "taker_buy_quote": 1698.849974}, {"ts": 1775623980000, "open": 0.0206, "high": 0.02062, "low": 0.02057, "close": 0.02061, "volume": 21822.6, "quote_volume": 449.543054, "trades": 58, "taker_buy_quote": 313.067045}, {"ts": 1775624040000, "open": 0.02059, "high": 0.02066, "low": 0.02058, "close": 0.02066, "volume": 101286.7, "quote_volume": 2088.705058, "trades": 41, "taker_buy_quote": 1999.438153}, {"ts": 1775624100000, "open": 0.02066, "high": 0.02074, "low": 0.02064, "close": 0.02072, "volume": 34757.5, "quote_volume": 719.763373, "trades": 55, "taker_buy_quote": 457.324249}, {"ts": 1775624160000, "open": 0.02074, "high": 0.02074, "low": 0.02065, "close": 0.02065, "volume": 86211.7, "quote_volume": 1782.662779, "trades": 60, "taker_buy_quote": 604.997705}, {"ts": 1775624220000, "open": 0.02068, "high": 0.02068, "low": 0.02064, "close": 0.02067, "volume": 7795.8, "quote_volume": 161.067376, "trades": 32, "taker_buy_quote": 87.388531}, {"ts": 1775624280000, "open": 0.02065, "high": 0.02067, "low": 0.02064, "close": 0.02065, "volume": 22017.0, "quote_volume": 454.733407, "trades": 63, "taker_buy_quote": 147.66752}, {"ts": 1775624340000, "open": 0.02064, "high": 0.02064, "low": 0.02061, "close": 0.02061, "volume": 37996.9, "quote_volume": 783.962129, "trades": 39, "taker_buy_quote": 80.843265}, {"ts": 1775624400000, "open": 0.02063, "high": 0.02065, "low": 0.02061, "close": 0.02063, "volume": 11855.7, "quote_volume": 244.502364, "trades": 50, "taker_buy_quote": 123.651725}, {"ts": 1775624460000, "open": 0.02065, "high": 0.02069, "low": 0.02063, "close": 0.02065, "volume": 8495.9, "quote_volume": 175.501865, "trades": 19, "taker_buy_quote": 133.37964}, {"ts": 1775624520000, "open": 0.02067, "high": 0.02068, "low": 0.02051, "close": 0.02052, "volume": 197320.8, "quote_volume": 4059.393245, "trades": 89, "taker_buy_quote": 250.077164}, {"ts": 1775624580000, "open": 0.02055, "high": 0.02057, "low": 0.0205, "close": 0.02053, "volume": 121568.1, "quote_volume": 2495.526549, "trades": 39, "taker_buy_quote": 82.849685}, {"ts": 1775624640000, "open": 0.0205, "high": 0.02053, "low": 0.02048, "close": 0.02053, "volume": 18143.7, "quote_volume": 372.039863, "trades": 71, "taker_buy_quote": 194.430641}, {"ts": 1775624700000, "open": 0.0205, "high": 0.02057, "low": 0.02046, "close": 0.02049, "volume": 110823.0, "quote_volume": 2272.718626, "trades": 45, "taker_buy_quote": 273.010536}, {"ts": 1775624760000, "open": 0.0205, "high": 0.02052, "low": 0.02048, "close": 0.02048, "volume": 32722.5, "quote_volume": 670.95311, "trades": 58, "taker_buy_quote": 540.403526}, {"ts": 1775624820000, "open": 0.02048, "high": 0.02051, "low": 0.02046, "close": 0.0205, "volume": 8712.8, "quote_volume": 178.496122, "trades": 38, "taker_buy_quote": 89.77053}, {"ts": 1775624880000, "open": 0.02049, "high": 0.02053, "low": 0.02048, "close": 0.0205, "volume": 30607.9, "quote_volume": 627.945733, "trades": 34, "taker_buy_quote": 468.253582}, {"ts": 1775624940000, "open": 0.02049, "high": 0.02051, "low": 0.02046, "close": 0.02049, "volume": 14537.6, "quote_volume": 297.784206, "trades": 62, "taker_buy_quote": 146.438955}, {"ts": 1775625000000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02049, "volume": 4599.1, "quote_volume": 94.189677, "trades": 19, "taker_buy_quote": 47.22945}, {"ts": 1775625060000, "open": 0.02048, "high": 0.02053, "low": 0.02046, "close": 0.02049, "volume": 124841.0, "quote_volume": 2559.08555, "trades": 74, "taker_buy_quote": 2310.372342}, {"ts": 1775625120000, "open": 0.02051, "high": 0.02052, "low": 0.02049, "close": 0.0205, "volume": 7269.8, "quote_volume": 149.049825, "trades": 30, "taker_buy_quote": 75.913917}, {"ts": 1775625180000, "open": 0.02051, "high": 0.02052, "low": 0.0205, "close": 0.02052, "volume": 8943.3, "quote_volume": 183.451218, "trades": 37, "taker_buy_quote": 94.58798}, {"ts": 1775625240000, "open": 0.02052, "high": 0.02053, "low": 0.0205, "close": 0.02053, "volume": 12110.6, "quote_volume": 248.455007, "trades": 51, "taker_buy_quote": 122.98558}, {"ts": 1775625300000, "open": 0.02053, "high": 0.02056, "low": 0.02053, "close": 0.02055, "volume": 49536.2, "quote_volume": 1017.92401, "trades": 38, "taker_buy_quote": 843.294549}, {"ts": 1775625360000, "open": 0.02054, "high": 0.02057, "low": 0.02052, "close": 0.02055, "volume": 20779.7, "quote_volume": 426.969625, "trades": 53, "taker_buy_quote": 306.569234}, {"ts": 1775625420000, "open": 0.02054, "high": 0.02054, "low": 0.02052, "close": 0.02054, "volume": 17658.9, "quote_volume": 362.614395, "trades": 67, "taker_buy_quote": 165.70645}, {"ts": 1775625480000, "open": 0.02053, "high": 0.02056, "low": 0.02053, "close": 0.02055, "volume": 78339.6, "quote_volume": 1610.381357, "trades": 56, "taker_buy_quote": 362.606491}, {"ts": 1775625540000, "open": 0.02055, "high": 0.02055, "low": 0.0205, "close": 0.02054, "volume": 60925.9, "quote_volume": 1250.566792, "trades": 91, "taker_buy_quote": 461.751503}, {"ts": 1775625600000, "open": 0.02055, "high": 0.02056, "low": 0.02054, "close": 0.02056, "volume": 7766.1, "quote_volume": 159.574536, "trades": 31, "taker_buy_quote": 86.267845}, {"ts": 1775625660000, "open": 0.02057, "high": 0.02057, "low": 0.02053, "close": 0.02055, "volume": 21373.2, "quote_volume": 439.179619, "trades": 80, "taker_buy_quote": 245.452145}, {"ts": 1775625720000, "open": 0.02054, "high": 0.02058, "low": 0.02054, "close": 0.02055, "volume": 4368.6, "quote_volume": 89.820855, "trades": 19, "taker_buy_quote": 42.669453}, {"ts": 1775625780000, "open": 0.02057, "high": 0.02057, "low": 0.02054, "close": 0.02055, "volume": 18339.8, "quote_volume": 376.944637, "trades": 48, "taker_buy_quote": 118.48622}, {"ts": 1775625840000, "open": 0.02056, "high": 0.02059, "low": 0.02054, "close": 0.02059, "volume": 9914.1, "quote_volume": 203.83048, "trades": 41, "taker_buy_quote": 104.29203}, {"ts": 1775625900000, "open": 0.02058, "high": 0.02059, "low": 0.02045, "close": 0.02049, "volume": 323582.3, "quote_volume": 6641.121365, "trades": 97, "taker_buy_quote": 461.692278}, {"ts": 1775625960000, "open": 0.0205, "high": 0.0205, "low": 0.02044, "close": 0.02045, "volume": 59962.7, "quote_volume": 1227.464744, "trades": 95, "taker_buy_quote": 475.011851}, {"ts": 1775626020000, "open": 0.02045, "high": 0.02048, "low": 0.02041, "close": 0.02044, "volume": 47037.8, "quote_volume": 961.549958, "trades": 50, "taker_buy_quote": 287.527246}, {"ts": 1775626080000, "open": 0.02046, "high": 0.02046, "low": 0.02043, "close": 0.02046, "volume": 16443.2, "quote_volume": 336.265905, "trades": 69, "taker_buy_quote": 179.967947}, {"ts": 1775626140000, "open": 0.02044, "high": 0.02047, "low": 0.02043, "close": 0.02045, "volume": 18336.3, "quote_volume": 374.987622, "trades": 58, "taker_buy_quote": 132.060861}, {"ts": 1775626200000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02049, "volume": 7001.7, "quote_volume": 143.398559, "trades": 30, "taker_buy_quote": 75.56712}, {"ts": 1775626260000, "open": 0.02047, "high": 0.0205, "low": 0.02046, "close": 0.02047, "volume": 17710.3, "quote_volume": 362.669768, "trades": 70, "taker_buy_quote": 190.497563}, {"ts": 1775626320000, "open": 0.02049, "high": 0.02054, "low": 0.02047, "close": 0.02054, "volume": 38380.8, "quote_volume": 787.707963, "trades": 34, "taker_buy_quote": 724.997465}, {"ts": 1775626380000, "open": 0.02052, "high": 0.02055, "low": 0.02052, "close": 0.02054, "volume": 15253.5, "quote_volume": 313.155548, "trades": 65, "taker_buy_quote": 156.239108}, {"ts": 1775626440000, "open": 0.02052, "high": 0.02054, "low": 0.02051, "close": 0.02053, "volume": 13081.4, "quote_volume": 268.521362, "trades": 57, "taker_buy_quote": 132.530585}, {"ts": 1775626500000, "open": 0.02053, "high": 0.02056, "low": 0.0205, "close": 0.02052, "volume": 64247.1, "quote_volume": 1319.051674, "trades": 52, "taker_buy_quote": 123.149235}, {"ts": 1775626560000, "open": 0.0205, "high": 0.02052, "low": 0.02049, "close": 0.02052, "volume": 10654.4, "quote_volume": 218.47391, "trades": 44, "taker_buy_quote": 108.752205}, {"ts": 1775626620000, "open": 0.02051, "high": 0.02054, "low": 0.02049, "close": 0.0205, "volume": 9198.2, "quote_volume": 188.633823, "trades": 38, "taker_buy_quote": 94.58337}, {"ts": 1775626680000, "open": 0.02051, "high": 0.02052, "low": 0.02049, "close": 0.02049, "volume": 11824.1, "quote_volume": 242.431412, "trades": 49, "taker_buy_quote": 113.47515}, {"ts": 1775626740000, "open": 0.02047, "high": 0.02049, "low": 0.02045, "close": 0.02047, "volume": 19420.6, "quote_volume": 397.591977, "trades": 64, "taker_buy_quote": 246.28751}, {"ts": 1775626800000, "open": 0.02047, "high": 0.02048, "low": 0.02045, "close": 0.02047, "volume": 30204.0, "quote_volume": 618.016659, "trades": 32, "taker_buy_quote": 75.509495}, {"ts": 1775626860000, "open": 0.02045, "high": 0.02047, "low": 0.02044, "close": 0.02047, "volume": 17195.1, "quote_volume": 351.808741, "trades": 74, "taker_buy_quote": 174.578395}, {"ts": 1775626920000, "open": 0.02047, "high": 0.02048, "low": 0.02045, "close": 0.02047, "volume": 5552.0, "quote_volume": 113.618543, "trades": 20, "taker_buy_quote": 47.19257}, {"ts": 1775626980000, "open": 0.02048, "high": 0.02049, "low": 0.02044, "close": 0.02046, "volume": 14998.6, "quote_volume": 306.915612, "trades": 65, "taker_buy_quote": 155.710556}, {"ts": 1775627040000, "open": 0.02044, "high": 0.02044, "low": 0.02041, "close": 0.02041, "volume": 28220.3, "quote_volume": 576.390532, "trades": 32, "taker_buy_quote": 395.180216}, {"ts": 1775627100000, "open": 0.02043, "high": 0.02044, "low": 0.02041, "close": 0.02043, "volume": 6030.9, "quote_volume": 123.189919, "trades": 25, "taker_buy_quote": 65.93683}, {"ts": 1775627160000, "open": 0.02042, "high": 0.02044, "low": 0.02041, "close": 0.02044, "volume": 17680.5, "quote_volume": 361.111033, "trades": 74, "taker_buy_quote": 178.959493}, {"ts": 1775627220000, "open": 0.02042, "high": 0.02044, "low": 0.02041, "close": 0.02043, "volume": 2912.4, "quote_volume": 59.494014, "trades": 13, "taker_buy_quote": 28.266215}, {"ts": 1775627280000, "open": 0.02044, "high": 0.02045, "low": 0.02042, "close": 0.02042, "volume": 17853.3, "quote_volume": 364.819223, "trades": 72, "taker_buy_quote": 164.900498}, {"ts": 1775627340000, "open": 0.02044, "high": 0.02045, "low": 0.02042, "close": 0.02044, "volume": 11033.6, "quote_volume": 225.429436, "trades": 34, "taker_buy_quote": 147.340821}, {"ts": 1775627400000, "open": 0.02044, "high": 0.02046, "low": 0.02043, "close": 0.02043, "volume": 24130.8, "quote_volume": 493.313957, "trades": 77, "taker_buy_quote": 207.765198}, {"ts": 1775627460000, "open": 0.02044, "high": 0.02045, "low": 0.02043, "close": 0.02044, "volume": 9718.6, "quote_volume": 198.619657, "trades": 32, "taker_buy_quote": 125.71061}, {"ts": 1775627520000, "open": 0.02045, "high": 0.0205, "low": 0.02044, "close": 0.02045, "volume": 26849.3, "quote_volume": 549.749301, "trades": 83, "taker_buy_quote": 351.480434}, {"ts": 1775627580000, "open": 0.02046, "high": 0.02046, "low": 0.02044, "close": 0.02046, "volume": 8227.4, "quote_volume": 168.289271, "trades": 34, "taker_buy_quote": 84.88854}, {"ts": 1775627640000, "open": 0.02045, "high": 0.02047, "low": 0.02044, "close": 0.02045, "volume": 30974.5, "quote_volume": 633.676311, "trades": 65, "taker_buy_quote": 477.296785}, {"ts": 1775627700000, "open": 0.02047, "high": 0.02047, "low": 0.02044, "close": 0.02046, "volume": 11370.3, "quote_volume": 232.644884, "trades": 50, "taker_buy_quote": 117.949155}, {"ts": 1775627760000, "open": 0.02047, "high": 0.02047, "low": 0.02045, "close": 0.02046, "volume": 11139.8, "quote_volume": 227.973079, "trades": 46, "taker_buy_quote": 113.24004}, {"ts": 1775627820000, "open": 0.02047, "high": 0.02048, "low": 0.02041, "close": 0.02042, "volume": 13899.0, "quote_volume": 284.073653, "trades": 34, "taker_buy_quote": 95.595259}, {"ts": 1775627880000, "open": 0.02043, "high": 0.02046, "low": 0.02042, "close": 0.02045, "volume": 22436.5, "quote_volume": 458.677519, "trades": 74, "taker_buy_quote": 286.806096}, {"ts": 1775627940000, "open": 0.02044, "high": 0.02045, "low": 0.02043, "close": 0.02045, "volume": 6771.2, "quote_volume": 138.423341, "trades": 28, "taker_buy_quote": 70.69896}, {"ts": 1775628000000, "open": 0.02043, "high": 0.02046, "low": 0.02042, "close": 0.02044, "volume": 20962.6, "quote_volume": 428.385721, "trades": 64, "taker_buy_quote": 171.289103}, {"ts": 1775628060000, "open": 0.02047, "high": 0.0206, "low": 0.02045, "close": 0.0205, "volume": 623421.9, "quote_volume": 12809.49366, "trades": 116, "taker_buy_quote": 11440.746456}, {"ts": 1775628120000, "open": 0.02051, "high": 0.02052, "low": 0.02048, "close": 0.0205, "volume": 29290.7, "quote_volume": 600.536828, "trades": 57, "taker_buy_quote": 127.63246}, {"ts": 1775628180000, "open": 0.02048, "high": 0.02048, "low": 0.02046, "close": 0.02048, "volume": 38421.9, "quote_volume": 786.504026, "trades": 70, "taker_buy_quote": 329.639694}, {"ts": 1775628240000, "open": 0.02048, "high": 0.02049, "low": 0.02047, "close": 0.02048, "volume": 6336.7, "quote_volume": 129.793833, "trades": 24, "taker_buy_quote": 77.603058}, {"ts": 1775628300000, "open": 0.02048, "high": 0.02048, "low": 0.02045, "close": 0.02045, "volume": 33895.7, "quote_volume": 693.409779, "trades": 15, "taker_buy_quote": 20.73621}, {"ts": 1775628360000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 2000.0, "quote_volume": 40.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628420000, "open": 0.02042, "high": 0.0206, "low": 0.02042, "close": 0.02053, "volume": 647024.1, "quote_volume": 13290.03187, "trades": 84, "taker_buy_quote": 12910.114305}, {"ts": 1775628480000, "open": 0.02051, "high": 0.02053, "low": 0.02051, "close": 0.02051, "volume": 3657.8, "quote_volume": 75.051736, "trades": 4, "taker_buy_quote": 31.059837}, {"ts": 1775628540000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 2259.0, "quote_volume": 46.3095, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628600000, "open": 0.02049, "high": 0.02049, "low": 0.02046, "close": 0.02046, "volume": 13208.6, "quote_volume": 270.483023, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775628660000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628720000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 379.3, "quote_volume": 7.768064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628780000, "open": 0.02048, "high": 0.02048, "low": 0.02046, "close": 0.02046, "volume": 13560.0, "quote_volume": 277.61028, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775628840000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 989.4, "quote_volume": 20.262912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628900000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 13472.0, "quote_volume": 275.818647, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775628960000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629020000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629080000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 1229.5, "quote_volume": 25.22934, "trades": 1, "taker_buy_quote": 25.22934}, {"ts": 1775629140000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 4211.4, "quote_volume": 86.417928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775629200000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 4873.2, "quote_volume": 99.998064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775629260000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 17380.8, "quote_volume": 357.001632, "trades": 5, "taker_buy_quote": 357.001632}, {"ts": 1775629320000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629380000, "open": 0.02051, "high": 0.02053, "low": 0.0205, "close": 0.0205, "volume": 54257.3, "quote_volume": 1112.699103, "trades": 13, "taker_buy_quote": 285.349125}, {"ts": 1775629440000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629500000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 3282.0, "quote_volume": 67.387915, "trades": 2, "taker_buy_quote": 67.387915}, {"ts": 1775629560000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 1071.5, "quote_volume": 21.997895, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775629620000, "open": 0.02054, "high": 0.02055, "low": 0.02054, "close": 0.02055, "volume": 4868.5, "quote_volume": 100.023329, "trades": 2, "taker_buy_quote": 100.023329}, {"ts": 1775629680000, "open": 0.02053, "high": 0.02053, "low": 0.02048, "close": 0.02048, "volume": 126689.8, "quote_volume": 2597.734893, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775629740000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629800000, "open": 0.02047, "high": 0.02048, "low": 0.02046, "close": 0.02048, "volume": 21665.9, "quote_volume": 443.59358, "trades": 14, "taker_buy_quote": 429.307567}, {"ts": 1775629860000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629920000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629980000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630040000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 1956.2, "quote_volume": 40.00429, "trades": 1, "taker_buy_quote": 40.00429}, {"ts": 1775630100000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 473.5, "quote_volume": 9.67834, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775630160000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630220000, "open": 0.02047, "high": 0.02052, "low": 0.02047, "close": 0.02052, "volume": 82625.6, "quote_volume": 1692.588739, "trades": 13, "taker_buy_quote": 1692.588739}, {"ts": 1775630280000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630340000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630400000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630460000, "open": 0.02047, "high": 0.0205, "low": 0.02047, "close": 0.02048, "volume": 45824.9, "quote_volume": 938.740473, "trades": 10, "taker_buy_quote": 333.412892}, {"ts": 1775630520000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 3035.5, "quote_volume": 62.16704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775630580000, "open": 0.02047, "high": 0.02047, "low": 0.02045, "close": 0.02045, "volume": 38086.6, "quote_volume": 779.518739, "trades": 9, "taker_buy_quote": 95.813929}, {"ts": 1775630640000, "open": 0.02045, "high": 0.02045, "low": 0.02043, "close": 0.02043, "volume": 27468.0, "quote_volume": 561.459407, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775630700000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630760000, "open": 0.02044, "high": 0.02044, "low": 0.0204, "close": 0.02043, "volume": 23320.3, "quote_volume": 476.070683, "trades": 10, "taker_buy_quote": 94.03929}, {"ts": 1775630820000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 769.0, "quote_volume": 15.71067, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775630880000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 7063.4, "quote_volume": 144.375896, "trades": 3, "taker_buy_quote": 44.8658}, {"ts": 1775630940000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631000000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631060000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 2025.9, "quote_volume": 41.348619, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631120000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 11264.2, "quote_volume": 229.855515, "trades": 5, "taker_buy_quote": 134.322428}, {"ts": 1775631180000, "open": 0.02041, "high": 0.02046, "low": 0.02041, "close": 0.02046, "volume": 226029.2, "quote_volume": 4614.431654, "trades": 19, "taker_buy_quote": 4526.441687}, {"ts": 1775631240000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 427.3, "quote_volume": 8.734012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631300000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631360000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631420000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631480000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631540000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631600000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631660000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 4680.7, "quote_volume": 95.813929, "trades": 1, "taker_buy_quote": 95.813929}, {"ts": 1775631720000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 2011.1, "quote_volume": 41.22755, "trades": 1, "taker_buy_quote": 41.22755}, {"ts": 1775631780000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 9176.7, "quote_volume": 188.030583, "trades": 2, "taker_buy_quote": 95.907543}, {"ts": 1775631840000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631900000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 2590.6, "quote_volume": 53.029582, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631960000, "open": 0.02046, "high": 0.02046, "low": 0.02045, "close": 0.02045, "volume": 7890.0, "quote_volume": 161.397307, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775632020000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 1662.7, "quote_volume": 33.968961, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632080000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632140000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 4000.0, "quote_volume": 81.76, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632200000, "open": 0.02041, "high": 0.02041, "low": 0.02039, "close": 0.02039, "volume": 5209.8, "quote_volume": 106.310096, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775632260000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02039, "volume": 13299.7, "quote_volume": 271.131464, "trades": 8, "taker_buy_quote": 95.439473}, {"ts": 1775632320000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632380000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632440000, "open": 0.02044, "high": 0.02047, "low": 0.02044, "close": 0.02047, "volume": 175550.4, "quote_volume": 3588.755665, "trades": 9, "taker_buy_quote": 3588.755665}, {"ts": 1775632500000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 4113.7, "quote_volume": 84.125165, "trades": 1, "taker_buy_quote": 84.125165}, {"ts": 1775632560000, "open": 0.02044, "high": 0.02044, "low": 0.0204, "close": 0.0204, "volume": 93325.1, "quote_volume": 1904.508875, "trades": 12, "taker_buy_quote": 636.649264}, {"ts": 1775632620000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632680000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632740000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632800000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 329.1, "quote_volume": 6.720222, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632860000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 284.3, "quote_volume": 5.805406, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632920000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632980000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633040000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 15217.7, "quote_volume": 311.201965, "trades": 4, "taker_buy_quote": 311.201965}, {"ts": 1775633100000, "open": 0.02044, "high": 0.02047, "low": 0.02044, "close": 0.02044, "volume": 26352.0, "quote_volume": 538.924375, "trades": 11, "taker_buy_quote": 428.104827}, {"ts": 1775633160000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 9361.4, "quote_volume": 191.347016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775633220000, "open": 0.02044, "high": 0.02052, "low": 0.02044, "close": 0.02052, "volume": 26072.4, "quote_volume": 534.211463, "trades": 11, "taker_buy_quote": 434.212851}, {"ts": 1775633280000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 4680.7, "quote_volume": 95.95435, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633340000, "open": 0.02051, "high": 0.02053, "low": 0.02049, "close": 0.02049, "volume": 36816.6, "quote_volume": 755.269561, "trades": 9, "taker_buy_quote": 155.595312}, {"ts": 1775633400000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 2335.0, "quote_volume": 47.79745, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633460000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633520000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633580000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633640000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633700000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 8794.4, "quote_volume": 180.109312, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775633760000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633820000, "open": 0.02052, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 2747.1, "quote_volume": 56.373512, "trades": 3, "taker_buy_quote": 51.222992}, {"ts": 1775633880000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633940000, "open": 0.02053, "high": 0.02054, "low": 0.02053, "close": 0.02054, "volume": 9739.3, "quote_volume": 199.998415, "trades": 3, "taker_buy_quote": 199.998415}, {"ts": 1775634000000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 2173.5, "quote_volume": 44.60022, "trades": 1, "taker_buy_quote": 44.60022}, {"ts": 1775634060000, "open": 0.02052, "high": 0.02054, "low": 0.02052, "close": 0.02054, "volume": 13690.5, "quote_volume": 281.152726, "trades": 5, "taker_buy_quote": 188.804886}, {"ts": 1775634120000, "open": 0.02056, "high": 0.02063, "low": 0.02056, "close": 0.02063, "volume": 66423.9, "quote_volume": 1367.070271, "trades": 14, "taker_buy_quote": 1327.003271}, {"ts": 1775634180000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 4680.7, "quote_volume": 96.469227, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775634240000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634300000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 11233.7, "quote_volume": 231.41422, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775634360000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634420000, "open": 0.02062, "high": 0.02062, "low": 0.02061, "close": 0.02061, "volume": 7214.3, "quote_volume": 148.712059, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775634480000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634540000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634600000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 2028.0, "quote_volume": 41.7768, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775634660000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634720000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 4387.4, "quote_volume": 90.468188, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775634780000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634840000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 2340.3, "quote_volume": 48.280389, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775634900000, "open": 0.02063, "high": 0.02064, "low": 0.02063, "close": 0.02064, "volume": 19810.4, "quote_volume": 408.737006, "trades": 4, "taker_buy_quote": 408.737006}, {"ts": 1775634960000, "open": 0.02066, "high": 0.02068, "low": 0.02066, "close": 0.02066, "volume": 19842.4, "quote_volume": 410.106323, "trades": 10, "taker_buy_quote": 90.582962}, {"ts": 1775635020000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635080000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 328.5, "quote_volume": 6.78681, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635140000, "open": 0.02062, "high": 0.02062, "low": 0.0206, "close": 0.0206, "volume": 11954.0, "quote_volume": 246.346014, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775635200000, "open": 0.02062, "high": 0.02067, "low": 0.02062, "close": 0.02067, "volume": 28447.5, "quote_volume": 587.264311, "trades": 10, "taker_buy_quote": 587.264311}, {"ts": 1775635260000, "open": 0.02062, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 8992.0, "quote_volume": 185.46, "trades": 2, "taker_buy_quote": 185.46}, {"ts": 1775635320000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 442.7, "quote_volume": 9.137328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635380000, "open": 0.02065, "high": 0.0207, "low": 0.02065, "close": 0.02069, "volume": 67092.8, "quote_volume": 1387.943651, "trades": 19, "taker_buy_quote": 1332.186879}, {"ts": 1775635440000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 445.2, "quote_volume": 9.206736, "trades": 1, "taker_buy_quote": 9.206736}, {"ts": 1775635500000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 2348.7, "quote_volume": 48.521655, "trades": 2, "taker_buy_quote": 43.386}, {"ts": 1775635560000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635620000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635680000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 42790.6, "quote_volume": 886.193326, "trades": 10, "taker_buy_quote": 849.196982}, {"ts": 1775635740000, "open": 0.02068, "high": 0.02068, "low": 0.02066, "close": 0.02066, "volume": 19820.0, "quote_volume": 409.67812, "trades": 9, "taker_buy_quote": 201.22278}, {"ts": 1775635800000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 29073.0, "quote_volume": 600.62718, "trades": 11, "taker_buy_quote": 557.26218}, {"ts": 1775635860000, "open": 0.02065, "high": 0.02065, "low": 0.02062, "close": 0.02062, "volume": 41673.5, "quote_volume": 859.708763, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775635920000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 2100.0, "quote_volume": 43.302, "trades": 1, "taker_buy_quote": 43.302}, {"ts": 1775635980000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 6349.2, "quote_volume": 130.920504, "trades": 2, "taker_buy_quote": 130.920504}, {"ts": 1775636040000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636100000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 8227.4, "quote_volume": 169.731262, "trades": 2, "taker_buy_quote": 169.731262}, {"ts": 1775636160000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636220000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 4113.7, "quote_volume": 84.824494, "trades": 1, "taker_buy_quote": 84.824494}, {"ts": 1775636280000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636340000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636400000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636460000, "open": 0.02059, "high": 0.02059, "low": 0.02055, "close": 0.02055, "volume": 75206.5, "quote_volume": 1546.687163, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775636520000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 14042.1, "quote_volume": 288.845997, "trades": 3, "taker_buy_quote": 288.845997}, {"ts": 1775636580000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636640000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02057, "volume": 20471.9, "quote_volume": 421.200436, "trades": 6, "taker_buy_quote": 277.229614}, {"ts": 1775636700000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 24793.3, "quote_volume": 509.703441, "trades": 6, "taker_buy_quote": 230.772089}, {"ts": 1775636760000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636820000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 2403.5, "quote_volume": 49.343855, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775636880000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 1012.9, "quote_volume": 20.784708, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775636940000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 1138.6, "quote_volume": 23.375458, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637000000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637060000, "open": 0.02051, "high": 0.02052, "low": 0.02051, "close": 0.02052, "volume": 12969.2, "quote_volume": 266.108479, "trades": 2, "taker_buy_quote": 266.108479}, {"ts": 1775637120000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 3486.6, "quote_volume": 71.579898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637180000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 433.9, "quote_volume": 8.903628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637240000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 3556.7, "quote_volume": 72.896298, "trades": 3, "taker_buy_quote": 40.00575}, {"ts": 1775637300000, "open": 0.02048, "high": 0.02049, "low": 0.02048, "close": 0.02049, "volume": 3028.0, "quote_volume": 62.032964, "trades": 2, "taker_buy_quote": 40.004676}, {"ts": 1775637360000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 5204.0, "quote_volume": 106.529077, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775637420000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637480000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637540000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637600000, "open": 0.02041, "high": 0.02041, "low": 0.0204, "close": 0.0204, "volume": 5890.0, "quote_volume": 120.202807, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775637660000, "open": 0.02039, "high": 0.02039, "low": 0.02037, "close": 0.02037, "volume": 56152.3, "quote_volume": 1144.899977, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775637720000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 5191.5, "quote_volume": 105.750855, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637780000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637840000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637900000, "open": 0.02038, "high": 0.02038, "low": 0.02037, "close": 0.02037, "volume": 10556.2, "quote_volume": 215.076601, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775637960000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 5244.7, "quote_volume": 106.834539, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638020000, "open": 0.02037, "high": 0.02037, "low": 0.02037, "close": 0.02037, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638080000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 4113.7, "quote_volume": 83.878343, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638140000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638200000, "open": 0.02037, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 5774.0, "quote_volume": 117.605447, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775638260000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638320000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 3587.4, "quote_volume": 73.039464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638380000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 3289.6, "quote_volume": 66.976256, "trades": 1, "taker_buy_quote": 66.976256}, {"ts": 1775638440000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 8498.3, "quote_volume": 173.025388, "trades": 3, "taker_buy_quote": 77.726336}, {"ts": 1775638500000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638560000, "open": 0.02037, "high": 0.02037, "low": 0.02036, "close": 0.02036, "volume": 10170.8, "quote_volume": 207.156333, "trades": 5, "taker_buy_quote": 160.607265}, {"ts": 1775638620000, "open": 0.02036, "high": 0.02036, "low": 0.02036, "close": 0.02036, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638680000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 327.0, "quote_volume": 6.66426, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638740000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638800000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638860000, "open": 0.02042, "high": 0.02044, "low": 0.02041, "close": 0.02043, "volume": 37551.5, "quote_volume": 767.049031, "trades": 10, "taker_buy_quote": 585.051156}, {"ts": 1775638920000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638980000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 12251.0, "quote_volume": 250.16542, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775639040000, "open": 0.02041, "high": 0.02046, "low": 0.02041, "close": 0.02041, "volume": 44459.5, "quote_volume": 908.335566, "trades": 16, "taker_buy_quote": 550.938785}, {"ts": 1775639100000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639160000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 3588.5, "quote_volume": 73.27717, "trades": 2, "taker_buy_quote": 13.13006}, {"ts": 1775639220000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639280000, "open": 0.02045, "high": 0.02045, "low": 0.02044, "close": 0.02044, "volume": 6388.3, "quote_volume": 130.623659, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775639340000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 62515.1, "quote_volume": 1277.183493, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775639400000, "open": 0.02043, "high": 0.02043, "low": 0.02043, "close": 0.02043, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639460000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 6629.0, "quote_volume": 135.34458, "trades": 4, "taker_buy_quote": 95.34098}, {"ts": 1775639520000, "open": 0.02039, "high": 0.02039, "low": 0.02038, "close": 0.02038, "volume": 13480.0, "quote_volume": 274.769207, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775639580000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 4787.0, "quote_volume": 97.60693, "trades": 1, "taker_buy_quote": 97.60693}, {"ts": 1775639640000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639700000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 48975.0, "quote_volume": 999.09, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775639760000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 4680.7, "quote_volume": 95.533087, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775639820000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 4013.1, "quote_volume": 81.827109, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639880000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639940000, "open": 0.02039, "high": 0.02039, "low": 0.02039, "close": 0.02039, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640000000, "open": 0.0204, "high": 0.02041, "low": 0.0204, "close": 0.02041, "volume": 8867.5, "quote_volume": 180.955615, "trades": 2, "taker_buy_quote": 180.955615}, {"ts": 1775640060000, "open": 0.02042, "high": 0.02042, "low": 0.02041, "close": 0.02041, "volume": 8994.5, "quote_volume": 183.624552, "trades": 5, "taker_buy_quote": 44.048862}, {"ts": 1775640120000, "open": 0.02042, "high": 0.02043, "low": 0.02042, "close": 0.02043, "volume": 17651.1, "quote_volume": 360.602462, "trades": 9, "taker_buy_quote": 169.34906}, {"ts": 1775640180000, "open": 0.02042, "high": 0.02056, "low": 0.02042, "close": 0.02056, "volume": 278122.4, "quote_volume": 5696.449655, "trades": 46, "taker_buy_quote": 4628.748805}, {"ts": 1775640240000, "open": 0.02055, "high": 0.02061, "low": 0.02054, "close": 0.02057, "volume": 417691.9, "quote_volume": 8600.78903, "trades": 77, "taker_buy_quote": 7394.451372}, {"ts": 1775640300000, "open": 0.02057, "high": 0.02057, "low": 0.02054, "close": 0.02054, "volume": 21900.2, "quote_volume": 449.987407, "trades": 5, "taker_buy_quote": 107.854681}, {"ts": 1775640360000, "open": 0.02055, "high": 0.02055, "low": 0.02054, "close": 0.02054, "volume": 7168.3, "quote_volume": 147.272967, "trades": 2, "taker_buy_quote": 147.272967}, {"ts": 1775640420000, "open": 0.02054, "high": 0.02055, "low": 0.02054, "close": 0.02055, "volume": 5338.6, "quote_volume": 109.683369, "trades": 3, "taker_buy_quote": 68.603369}, {"ts": 1775640480000, "open": 0.02056, "high": 0.02056, "low": 0.02055, "close": 0.02055, "volume": 7554.7, "quote_volume": 155.286248, "trades": 2, "taker_buy_quote": 155.286248}, {"ts": 1775640540000, "open": 0.02055, "high": 0.02055, "low": 0.02051, "close": 0.02051, "volume": 14455.1, "quote_volume": 296.96799, "trades": 8, "taker_buy_quote": 139.343385}, {"ts": 1775640600000, "open": 0.02054, "high": 0.02055, "low": 0.02053, "close": 0.02053, "volume": 9485.9, "quote_volume": 194.878082, "trades": 5, "taker_buy_quote": 151.785612}, {"ts": 1775640660000, "open": 0.02053, "high": 0.02056, "low": 0.02051, "close": 0.02056, "volume": 14225.6, "quote_volume": 292.025026, "trades": 7, "taker_buy_quote": 64.712922}, {"ts": 1775640720000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 6122.6, "quote_volume": 125.843419, "trades": 3, "taker_buy_quote": 115.186189}, {"ts": 1775640780000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 11059.8, "quote_volume": 227.758113, "trades": 3, "taker_buy_quote": 143.05703}, {"ts": 1775640840000, "open": 0.02059, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 5500.4, "quote_volume": 113.244503, "trades": 4, "taker_buy_quote": 68.098157}, {"ts": 1775640900000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02059, "volume": 9334.7, "quote_volume": 192.178079, "trades": 4, "taker_buy_quote": 162.122679}, {"ts": 1775640960000, "open": 0.02059, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 15044.7, "quote_volume": 309.740137, "trades": 10, "taker_buy_quote": 75.60612}, {"ts": 1775641020000, "open": 0.02061, "high": 0.02068, "low": 0.0206, "close": 0.02067, "volume": 395201.9, "quote_volume": 8157.809791, "trades": 56, "taker_buy_quote": 6696.111065}, {"ts": 1775641080000, "open": 0.02068, "high": 0.02069, "low": 0.02064, "close": 0.02064, "volume": 16672.7, "quote_volume": 344.47602, "trades": 13, "taker_buy_quote": 121.33683}, {"ts": 1775641140000, "open": 0.02063, "high": 0.02063, "low": 0.02056, "close": 0.02059, "volume": 92077.4, "quote_volume": 1896.282626, "trades": 20, "taker_buy_quote": 242.13574}, {"ts": 1775641200000, "open": 0.0206, "high": 0.02061, "low": 0.02055, "close": 0.02055, "volume": 54102.7, "quote_volume": 1112.526649, "trades": 9, "taker_buy_quote": 265.747982}, {"ts": 1775641260000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641320000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 1213.8, "quote_volume": 24.967866, "trades": 1, "taker_buy_quote": 24.967866}, {"ts": 1775641380000, "open": 0.02054, "high": 0.02054, "low": 0.02048, "close": 0.02049, "volume": 216691.8, "quote_volume": 4442.497365, "trades": 25, "taker_buy_quote": 96.001157}, {"ts": 1775641440000, "open": 0.02051, "high": 0.02051, "low": 0.0205, "close": 0.0205, "volume": 54332.2, "quote_volume": 1113.866311, "trades": 7, "taker_buy_quote": 115.288761}, {"ts": 1775641500000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 4113.7, "quote_volume": 84.33085, "trades": 1, "taker_buy_quote": 84.33085}, {"ts": 1775641560000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641620000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641680000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 8794.4, "quote_volume": 180.72492, "trades": 2, "taker_buy_quote": 180.72492}, {"ts": 1775641740000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641800000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641860000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 52615.6, "quote_volume": 1082.870185, "trades": 2, "taker_buy_quote": 84.701083}, {"ts": 1775641920000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641980000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 1500.0, "quote_volume": 30.875, "trades": 2, "taker_buy_quote": 30.875}, {"ts": 1775642040000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642100000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642160000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 4460.7, "quote_volume": 91.89042, "trades": 3, "taker_buy_quote": 66.61216}, {"ts": 1775642220000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 2912.4, "quote_volume": 60.024564, "trades": 1, "taker_buy_quote": 60.024564}, {"ts": 1775642280000, "open": 0.02061, "high": 0.02061, "low": 0.0206, "close": 0.0206, "volume": 6398.3, "quote_volume": 131.834096, "trades": 3, "taker_buy_quote": 60.008076}, {"ts": 1775642340000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 7128.9, "quote_volume": 146.737933, "trades": 3, "taker_buy_quote": 60.007164}, {"ts": 1775642400000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.02059, "volume": 5757.3, "quote_volume": 118.567089, "trades": 3, "taker_buy_quote": 110.028416}, {"ts": 1775642460000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642520000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642580000, "open": 0.02062, "high": 0.02062, "low": 0.0206, "close": 0.0206, "volume": 53804.5, "quote_volume": 1108.871746, "trades": 5, "taker_buy_quote": 14.986616}, {"ts": 1775642640000, "open": 0.02059, "high": 0.02061, "low": 0.02058, "close": 0.02061, "volume": 66991.2, "quote_volume": 1379.395352, "trades": 7, "taker_buy_quote": 270.074798}, {"ts": 1775642700000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 9745.9, "quote_volume": 200.617027, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775642760000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642820000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 1367.2, "quote_volume": 28.136976, "trades": 1, "taker_buy_quote": 28.136976}, {"ts": 1775642880000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 2021.1, "quote_volume": 41.63466, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775642940000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 2847.4, "quote_volume": 58.6233, "trades": 3, "taker_buy_quote": 9.99924}, {"ts": 1775643000000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02058, "volume": 12811.9, "quote_volume": 263.610532, "trades": 6, "taker_buy_quote": 263.610532}, {"ts": 1775643060000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 5366.7, "quote_volume": 110.393019, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775643120000, "open": 0.02057, "high": 0.02057, "low": 0.02055, "close": 0.02055, "volume": 12276.3, "quote_volume": 252.446676, "trades": 7, "taker_buy_quote": 96.235192}, {"ts": 1775643180000, "open": 0.02057, "high": 0.02057, "low": 0.0205, "close": 0.0205, "volume": 101780.0, "quote_volume": 2088.56582, "trades": 25, "taker_buy_quote": 372.729234}, {"ts": 1775643240000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643300000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643360000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 4113.7, "quote_volume": 84.413124, "trades": 1, "taker_buy_quote": 84.413124}, {"ts": 1775643420000, "open": 0.02052, "high": 0.02053, "low": 0.02052, "close": 0.02053, "volume": 9428.7, "quote_volume": 193.503613, "trades": 3, "taker_buy_quote": 138.711096}, {"ts": 1775643480000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643540000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643600000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 4478.8, "quote_volume": 91.994552, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775643660000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 12083.8, "quote_volume": 248.32209, "trades": 4, "taker_buy_quote": 248.32209}, {"ts": 1775643720000, "open": 0.02055, "high": 0.02056, "low": 0.02055, "close": 0.02056, "volume": 4874.8, "quote_volume": 100.199077, "trades": 3, "taker_buy_quote": 27.97266}, {"ts": 1775643780000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 4332.5, "quote_volume": 88.98955, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775643840000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643900000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643960000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 1322.9, "quote_volume": 27.159137, "trades": 1, "taker_buy_quote": 27.159137}, {"ts": 1775644020000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644080000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644140000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 243.3, "quote_volume": 4.999815, "trades": 1, "taker_buy_quote": 4.999815}, {"ts": 1775644200000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644260000, "open": 0.02054, "high": 0.02055, "low": 0.02054, "close": 0.02055, "volume": 2678.3, "quote_volume": 55.017128, "trades": 2, "taker_buy_quote": 9.95853}, {"ts": 1775644320000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644380000, "open": 0.02053, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 65823.3, "quote_volume": 1351.321287, "trades": 10, "taker_buy_quote": 96.094771}, {"ts": 1775644440000, "open": 0.02051, "high": 0.02051, "low": 0.02049, "close": 0.02049, "volume": 5107.0, "quote_volume": 104.70972, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775644500000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 258.8, "quote_volume": 5.300224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775644560000, "open": 0.02051, "high": 0.02052, "low": 0.02051, "close": 0.02051, "volume": 90101.7, "quote_volume": 1848.032674, "trades": 8, "taker_buy_quote": 1557.730398}, {"ts": 1775644620000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 799.0, "quote_volume": 16.40347, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775644680000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 527.9, "quote_volume": 10.837787, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775644740000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644800000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644860000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644920000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644980000, "open": 0.02052, "high": 0.02054, "low": 0.02052, "close": 0.02054, "volume": 4027.7, "quote_volume": 82.679156, "trades": 4, "taker_buy_quote": 82.679156}, {"ts": 1775645040000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645100000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 6629.3, "quote_volume": 136.099529, "trades": 2, "taker_buy_quote": 40.004758}, {"ts": 1775645160000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 1949.6, "quote_volume": 40.005792, "trades": 1, "taker_buy_quote": 40.005792}, {"ts": 1775645220000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645280000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645340000, "open": 0.02053, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 7724.6, "quote_volume": 158.555599, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775645400000, "open": 0.02053, "high": 0.02055, "low": 0.02053, "close": 0.02054, "volume": 18090.5, "quote_volume": 371.533575, "trades": 6, "taker_buy_quote": 275.391997}, {"ts": 1775645460000, "open": 0.02055, "high": 0.02055, "low": 0.02054, "close": 0.02054, "volume": 6627.4, "quote_volume": 136.146263, "trades": 3, "taker_buy_quote": 40.004685}, {"ts": 1775645520000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645580000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645640000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645700000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645760000, "open": 0.02053, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 6317.5, "quote_volume": 129.681907, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775645820000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 4680.7, "quote_volume": 96.047964, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645880000, "open": 0.02052, "high": 0.02052, "low": 0.02052, "close": 0.02052, "volume": 4638.7, "quote_volume": 95.186124, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775645940000, "open": 0.02053, "high": 0.02053, "low": 0.02051, "close": 0.02051, "volume": 3067.0, "quote_volume": 62.910914, "trades": 5, "taker_buy_quote": 6.922716}, {"ts": 1775646000000, "open": 0.02049, "high": 0.02049, "low": 0.02042, "close": 0.02042, "volume": 296905.6, "quote_volume": 6074.283963, "trades": 36, "taker_buy_quote": 344.044704}, {"ts": 1775646060000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646120000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 1873.7, "quote_volume": 38.260954, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775646180000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646240000, "open": 0.02042, "high": 0.02044, "low": 0.02042, "close": 0.02044, "volume": 7950.3, "quote_volume": 162.429997, "trades": 4, "taker_buy_quote": 162.429997}, {"ts": 1775646300000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646360000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 4873.1, "quote_volume": 99.41124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775646420000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646480000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646540000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 5500.4, "quote_volume": 112.318168, "trades": 2, "taker_buy_quote": 112.318168}, {"ts": 1775646600000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646660000, "open": 0.02044, "high": 0.02047, "low": 0.02044, "close": 0.02047, "volume": 42277.2, "quote_volume": 864.829854, "trades": 8, "taker_buy_quote": 864.829854}, {"ts": 1775646720000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 1719.0, "quote_volume": 35.15355, "trades": 1, "taker_buy_quote": 35.15355}, {"ts": 1775646780000, "open": 0.02048, "high": 0.02051, "low": 0.02048, "close": 0.02051, "volume": 32560.7, "quote_volume": 667.619797, "trades": 9, "taker_buy_quote": 667.619797}, {"ts": 1775646840000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646900000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646960000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647020000, "open": 0.02054, "high": 0.02056, "low": 0.02054, "close": 0.02056, "volume": 5103.4, "quote_volume": 104.871649, "trades": 9, "taker_buy_quote": 97.222553}, {"ts": 1775647080000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 48576.5, "quote_volume": 998.247075, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775647140000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647200000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647260000, "open": 0.02054, "high": 0.02054, "low": 0.02052, "close": 0.02052, "volume": 97959.9, "quote_volume": 2011.116484, "trades": 4, "taker_buy_quote": 14.41206}, {"ts": 1775647320000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 4680.7, "quote_volume": 96.094771, "trades": 1, "taker_buy_quote": 96.094771}, {"ts": 1775647380000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647440000, "open": 0.02054, "high": 0.02054, "low": 0.02054, "close": 0.02054, "volume": 48629.2, "quote_volume": 998.843768, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775647500000, "open": 0.02056, "high": 0.02057, "low": 0.02056, "close": 0.02057, "volume": 23000.0, "quote_volume": 472.999228, "trades": 4, "taker_buy_quote": 472.999228}, {"ts": 1775647560000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 21544.3, "quote_volume": 443.381694, "trades": 7, "taker_buy_quote": 250.724082}, {"ts": 1775647620000, "open": 0.02056, "high": 0.02061, "low": 0.02056, "close": 0.02061, "volume": 37863.1, "quote_volume": 779.14044, "trades": 17, "taker_buy_quote": 512.806035}, {"ts": 1775647680000, "open": 0.02061, "high": 0.02062, "low": 0.02061, "close": 0.02062, "volume": 7680.7, "quote_volume": 158.329227, "trades": 2, "taker_buy_quote": 96.469227}, {"ts": 1775647740000, "open": 0.02063, "high": 0.02063, "low": 0.02062, "close": 0.02062, "volume": 9421.7, "quote_volume": 194.325797, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775647800000, "open": 0.02063, "high": 0.02063, "low": 0.02059, "close": 0.0206, "volume": 148803.6, "quote_volume": 3068.095134, "trades": 10, "taker_buy_quote": 249.77664}, {"ts": 1775647860000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647920000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647980000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 2657.7, "quote_volume": 54.642312, "trades": 1, "taker_buy_quote": 54.642312}, {"ts": 1775648040000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648100000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 8794.4, "quote_volume": 180.549032, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775648160000, "open": 0.02052, "high": 0.02052, "low": 0.02048, "close": 0.02048, "volume": 15056.3, "quote_volume": 308.598508, "trades": 7, "taker_buy_quote": 91.094436}, {"ts": 1775648220000, "open": 0.02048, "high": 0.02048, "low": 0.02047, "close": 0.02047, "volume": 7005.8, "quote_volume": 143.410002, "trades": 3, "taker_buy_quote": 40.815133}, {"ts": 1775648280000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648340000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648400000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648460000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 4864.8, "quote_volume": 100.020288, "trades": 1, "taker_buy_quote": 100.020288}, {"ts": 1775648520000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 3724.8, "quote_volume": 76.619136, "trades": 1, "taker_buy_quote": 76.619136}, {"ts": 1775648580000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 5724.8, "quote_volume": 117.64464, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775648640000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648700000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648760000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 591.8, "quote_volume": 12.173326, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775648820000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648880000, "open": 0.02058, "high": 0.02058, "low": 0.0205, "close": 0.0205, "volume": 82702.4, "quote_volume": 1699.703913, "trades": 15, "taker_buy_quote": 134.712652}, {"ts": 1775648940000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649000000, "open": 0.02053, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 14268.6, "quote_volume": 292.926473, "trades": 6, "taker_buy_quote": 96.197421}, {"ts": 1775649060000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 25612.6, "quote_volume": 525.826678, "trades": 5, "taker_buy_quote": 429.731907}, {"ts": 1775649120000, "open": 0.02053, "high": 0.02053, "low": 0.02053, "close": 0.02053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649180000, "open": 0.02052, "high": 0.02052, "low": 0.02049, "close": 0.02049, "volume": 10075.9, "quote_volume": 206.617047, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775649240000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 4113.7, "quote_volume": 84.289713, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775649300000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649360000, "open": 0.02047, "high": 0.02048, "low": 0.02047, "close": 0.02048, "volume": 11094.3, "quote_volume": 227.147128, "trades": 3, "taker_buy_quote": 95.860736}, {"ts": 1775649420000, "open": 0.02047, "high": 0.02047, "low": 0.02046, "close": 0.02046, "volume": 27113.7, "quote_volume": 554.787439, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775649480000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649540000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649600000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 4680.7, "quote_volume": 95.907543, "trades": 1, "taker_buy_quote": 95.907543}, {"ts": 1775649660000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649720000, "open": 0.0205, "high": 0.02052, "low": 0.0205, "close": 0.02052, "volume": 14798.0, "quote_volume": 303.550432, "trades": 9, "taker_buy_quote": 303.550432}, {"ts": 1775649780000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 754.1, "quote_volume": 15.466591, "trades": 1, "taker_buy_quote": 15.466591}, {"ts": 1775649840000, "open": 0.02051, "high": 0.02051, "low": 0.02051, "close": 0.02051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649900000, "open": 0.0205, "high": 0.0205, "low": 0.02049, "close": 0.02049, "volume": 25375.6, "quote_volume": 520.106404, "trades": 7, "taker_buy_quote": 84.994569}, {"ts": 1775649960000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 976.7, "quote_volume": 20.02235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775650020000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650080000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650140000, "open": 0.02048, "high": 0.02048, "low": 0.02048, "close": 0.02048, "volume": 2147.0, "quote_volume": 43.97056, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775650200000, "open": 0.02048, "high": 0.02048, "low": 0.02044, "close": 0.02044, "volume": 6874.4, "quote_volume": 140.699964, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775650260000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650320000, "open": 0.02045, "high": 0.02045, "low": 0.02045, "close": 0.02045, "volume": 6000.0, "quote_volume": 122.7, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775650380000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 9414.0, "quote_volume": 192.42216, "trades": 3, "taker_buy_quote": 96.748652}, {"ts": 1775650440000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 2150.2, "quote_volume": 43.993092, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775650500000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650560000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650620000, "open": 0.02046, "high": 0.02046, "low": 0.02046, "close": 0.02046, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650680000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 10030.0, "quote_volume": 205.3141, "trades": 2, "taker_buy_quote": 205.3141}, {"ts": 1775650740000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 13355.2, "quote_volume": 272.980288, "trades": 6, "taker_buy_quote": 132.467552}, {"ts": 1775650800000, "open": 0.02044, "high": 0.02044, "low": 0.02044, "close": 0.02044, "volume": 4387.4, "quote_volume": 89.678456, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775650860000, "open": 0.02044, "high": 0.02044, "low": 0.02036, "close": 0.02038, "volume": 287998.8, "quote_volume": 5877.260009, "trades": 31, "taker_buy_quote": 309.65619}, {"ts": 1775650920000, "open": 0.02038, "high": 0.02038, "low": 0.02038, "close": 0.02038, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650980000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 782.5, "quote_volume": 15.963, "trades": 1, "taker_buy_quote": 15.963}, {"ts": 1775651040000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651100000, "open": 0.0204, "high": 0.0204, "low": 0.0204, "close": 0.0204, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651160000, "open": 0.02039, "high": 0.02041, "low": 0.02039, "close": 0.02041, "volume": 12127.2, "quote_volume": 247.39488, "trades": 3, "taker_buy_quote": 151.955407}, {"ts": 1775651220000, "open": 0.02041, "high": 0.02041, "low": 0.02041, "close": 0.02041, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651280000, "open": 0.02041, "high": 0.02042, "low": 0.02041, "close": 0.02042, "volume": 21404.4, "quote_volume": 437.050604, "trades": 4, "taker_buy_quote": 437.050604}, {"ts": 1775651340000, "open": 0.02042, "high": 0.02042, "low": 0.02042, "close": 0.02042, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651400000, "open": 0.02043, "high": 0.0205, "low": 0.02043, "close": 0.02049, "volume": 420252.1, "quote_volume": 8603.887332, "trades": 58, "taker_buy_quote": 8140.906287}, {"ts": 1775651460000, "open": 0.02048, "high": 0.02051, "low": 0.02048, "close": 0.02051, "volume": 155683.2, "quote_volume": 3191.035436, "trades": 29, "taker_buy_quote": 1806.816134}, {"ts": 1775651520000, "open": 0.02051, "high": 0.02063, "low": 0.02051, "close": 0.02063, "volume": 261033.8, "quote_volume": 5374.719481, "trades": 43, "taker_buy_quote": 5261.026467}, {"ts": 1775651580000, "open": 0.02064, "high": 0.02065, "low": 0.0206, "close": 0.02065, "volume": 57096.6, "quote_volume": 1177.583238, "trades": 17, "taker_buy_quote": 598.654371}, {"ts": 1775651640000, "open": 0.02064, "high": 0.02066, "low": 0.02063, "close": 0.02066, "volume": 46087.3, "quote_volume": 951.327536, "trades": 20, "taker_buy_quote": 679.862257}, {"ts": 1775651700000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651760000, "open": 0.02064, "high": 0.02066, "low": 0.02064, "close": 0.02066, "volume": 49685.2, "quote_volume": 1026.2488, "trades": 11, "taker_buy_quote": 546.609542}, {"ts": 1775651820000, "open": 0.02066, "high": 0.02067, "low": 0.02061, "close": 0.02061, "volume": 41907.0, "quote_volume": 864.737977, "trades": 14, "taker_buy_quote": 219.935805}, {"ts": 1775651880000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 2193.8, "quote_volume": 45.126466, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651940000, "open": 0.02057, "high": 0.0206, "low": 0.02055, "close": 0.0206, "volume": 121359.3, "quote_volume": 2497.778225, "trades": 23, "taker_buy_quote": 1901.222046}, {"ts": 1775652000000, "open": 0.0206, "high": 0.0206, "low": 0.02044, "close": 0.02047, "volume": 310261.0, "quote_volume": 6361.658297, "trades": 51, "taker_buy_quote": 569.982225}, {"ts": 1775652060000, "open": 0.02048, "high": 0.02063, "low": 0.02048, "close": 0.02062, "volume": 896891.2, "quote_volume": 18448.39439, "trades": 150, "taker_buy_quote": 12000.105057}, {"ts": 1775652120000, "open": 0.02062, "high": 0.02067, "low": 0.02062, "close": 0.02065, "volume": 125973.9, "quote_volume": 2600.296174, "trades": 17, "taker_buy_quote": 2355.525162}, {"ts": 1775652180000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 977.0, "quote_volume": 20.16528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775652240000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 865.7, "quote_volume": 17.868048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775652300000, "open": 0.02063, "high": 0.02065, "low": 0.02063, "close": 0.02065, "volume": 5364.7, "quote_volume": 110.756035, "trades": 2, "taker_buy_quote": 84.947905}, {"ts": 1775652360000, "open": 0.02067, "high": 0.02068, "low": 0.02067, "close": 0.02068, "volume": 49678.0, "quote_volume": 1026.88104, "trades": 5, "taker_buy_quote": 959.830276}, {"ts": 1775652420000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 1397.4, "quote_volume": 28.842336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775652480000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652540000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 72348.2, "quote_volume": 1495.437294, "trades": 6, "taker_buy_quote": 1475.408064}, {"ts": 1775652600000, "open": 0.02065, "high": 0.02066, "low": 0.02065, "close": 0.02066, "volume": 7749.9, "quote_volume": 160.064519, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775652660000, "open": 0.02066, "high": 0.02067, "low": 0.02066, "close": 0.02067, "volume": 12975.6, "quote_volume": 268.146496, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775652720000, "open": 0.02067, "high": 0.0207, "low": 0.02062, "close": 0.02062, "volume": 173193.3, "quote_volume": 3578.902408, "trades": 25, "taker_buy_quote": 2657.593416}, {"ts": 1775652780000, "open": 0.0206, "high": 0.02063, "low": 0.02057, "close": 0.02062, "volume": 87284.4, "quote_volume": 1798.588944, "trades": 22, "taker_buy_quote": 940.717798}, {"ts": 1775652840000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652900000, "open": 0.02062, "high": 0.02063, "low": 0.02062, "close": 0.02063, "volume": 11373.5, "quote_volume": 234.594168, "trades": 3, "taker_buy_quote": 234.594168}, {"ts": 1775652960000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653020000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653080000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653140000, "open": 0.02057, "high": 0.02057, "low": 0.02056, "close": 0.02056, "volume": 94236.6, "quote_volume": 1938.355463, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775653200000, "open": 0.02055, "high": 0.02058, "low": 0.02055, "close": 0.02058, "volume": 5817.4, "quote_volume": 119.670981, "trades": 2, "taker_buy_quote": 119.670981}, {"ts": 1775653260000, "open": 0.02057, "high": 0.02057, "low": 0.02056, "close": 0.02056, "volume": 9425.0, "quote_volume": 193.828377, "trades": 3, "taker_buy_quote": 193.828377}, {"ts": 1775653320000, "open": 0.02054, "high": 0.02064, "low": 0.02054, "close": 0.02061, "volume": 190101.2, "quote_volume": 3912.990751, "trades": 36, "taker_buy_quote": 2803.560142}, {"ts": 1775653380000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653440000, "open": 0.02061, "high": 0.02061, "low": 0.02061, "close": 0.02061, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653500000, "open": 0.02057, "high": 0.02058, "low": 0.02057, "close": 0.02057, "volume": 15014.4, "quote_volume": 308.887345, "trades": 4, "taker_buy_quote": 40.000422}, {"ts": 1775653560000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 7478.4, "quote_volume": 153.905472, "trades": 2, "taker_buy_quote": 76.952736}, {"ts": 1775653620000, "open": 0.0206, "high": 0.0206, "low": 0.02059, "close": 0.02059, "volume": 16073.0, "quote_volume": 330.980462, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775653680000, "open": 0.02057, "high": 0.02057, "low": 0.02053, "close": 0.02055, "volume": 99174.1, "quote_volume": 2038.189539, "trades": 16, "taker_buy_quote": 327.077772}, {"ts": 1775653740000, "open": 0.02053, "high": 0.02053, "low": 0.02052, "close": 0.02052, "volume": 14948.8, "quote_volume": 306.840716, "trades": 7, "taker_buy_quote": 116.766428}, {"ts": 1775653800000, "open": 0.02051, "high": 0.02051, "low": 0.02044, "close": 0.02048, "volume": 16290.4, "quote_volume": 333.458132, "trades": 8, "taker_buy_quote": 188.484715}, {"ts": 1775653860000, "open": 0.0205, "high": 0.0205, "low": 0.0205, "close": 0.0205, "volume": 1951.3, "quote_volume": 40.00165, "trades": 1, "taker_buy_quote": 40.00165}, {"ts": 1775653920000, "open": 0.0205, "high": 0.02067, "low": 0.0205, "close": 0.02062, "volume": 323548.8, "quote_volume": 6664.230632, "trades": 60, "taker_buy_quote": 4528.010198}, {"ts": 1775653980000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654040000, "open": 0.0206, "high": 0.0206, "low": 0.02059, "close": 0.02059, "volume": 4329.3, "quote_volume": 89.161643, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775654100000, "open": 0.02061, "high": 0.02062, "low": 0.02058, "close": 0.02058, "volume": 41100.8, "quote_volume": 846.844573, "trades": 16, "taker_buy_quote": 439.061107}, {"ts": 1775654160000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654220000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 18854.6, "quote_volume": 388.40476, "trades": 4, "taker_buy_quote": 388.40476}, {"ts": 1775654280000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 569.0, "quote_volume": 11.73278, "trades": 1, "taker_buy_quote": 11.73278}, {"ts": 1775654340000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 12908.1, "quote_volume": 265.759325, "trades": 6, "taker_buy_quote": 151.783303}, {"ts": 1775654400000, "open": 0.02057, "high": 0.0206, "low": 0.02057, "close": 0.02059, "volume": 59435.8, "quote_volume": 1224.122437, "trades": 19, "taker_buy_quote": 911.059442}, {"ts": 1775654460000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 2582.1, "quote_volume": 53.139618, "trades": 1, "taker_buy_quote": 53.139618}, {"ts": 1775654520000, "open": 0.02058, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 147992.7, "quote_volume": 3046.838178, "trades": 19, "taker_buy_quote": 2969.84805}, {"ts": 1775654580000, "open": 0.0206, "high": 0.0206, "low": 0.02055, "close": 0.02055, "volume": 49588.1, "quote_volume": 1020.747091, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775654640000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 49168.0, "quote_volume": 1011.38576, "trades": 8, "taker_buy_quote": 834.498159}, {"ts": 1775654700000, "open": 0.02058, "high": 0.02059, "low": 0.02058, "close": 0.02059, "volume": 8847.4, "quote_volume": 182.081981, "trades": 3, "taker_buy_quote": 82.077587}, {"ts": 1775654760000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654820000, "open": 0.02058, "high": 0.02058, "low": 0.02058, "close": 0.02058, "volume": 2194.4, "quote_volume": 45.160752, "trades": 1, "taker_buy_quote": 45.160752}, {"ts": 1775654880000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.02059, "volume": 19819.5, "quote_volume": 408.162034, "trades": 5, "taker_buy_quote": 331.171906}, {"ts": 1775654940000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.0206, "volume": 53970.2, "quote_volume": 1111.744241, "trades": 7, "taker_buy_quote": 627.817648}, {"ts": 1775655000000, "open": 0.02064, "high": 0.02064, "low": 0.02055, "close": 0.02055, "volume": 111237.0, "quote_volume": 2288.886462, "trades": 12, "taker_buy_quote": 100.009056}, {"ts": 1775655060000, "open": 0.02055, "high": 0.02061, "low": 0.02055, "close": 0.02061, "volume": 194366.4, "quote_volume": 4001.543367, "trades": 34, "taker_buy_quote": 2478.271433}, {"ts": 1775655120000, "open": 0.02062, "high": 0.02062, "low": 0.02059, "close": 0.02059, "volume": 17033.6, "quote_volume": 351.115162, "trades": 7, "taker_buy_quote": 77.102304}, {"ts": 1775655180000, "open": 0.02058, "high": 0.02063, "low": 0.02057, "close": 0.02061, "volume": 94228.7, "quote_volume": 1941.156694, "trades": 19, "taker_buy_quote": 1647.138454}, {"ts": 1775655240000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 3739.2, "quote_volume": 77.02752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775655300000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 3739.2, "quote_volume": 77.02752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775655360000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 2193.2, "quote_volume": 45.17992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775655420000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655480000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02058, "volume": 7826.8, "quote_volume": 161.122905, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775655540000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 34587.8, "quote_volume": 712.180005, "trades": 8, "taker_buy_quote": 76.990128}, {"ts": 1775655600000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 7152.8, "quote_volume": 147.223661, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775655660000, "open": 0.02059, "high": 0.02059, "low": 0.02058, "close": 0.02058, "volume": 8847.8, "quote_volume": 182.158947, "trades": 4, "taker_buy_quote": 69.658029}, {"ts": 1775655720000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 1547.7, "quote_volume": 31.867143, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775655780000, "open": 0.0206, "high": 0.02063, "low": 0.0206, "close": 0.02063, "volume": 61852.9, "quote_volume": 1274.413485, "trades": 9, "taker_buy_quote": 1274.413485}, {"ts": 1775655840000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 1853.1, "quote_volume": 38.210922, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775655900000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 242.3, "quote_volume": 4.998649, "trades": 1, "taker_buy_quote": 4.998649}, {"ts": 1775655960000, "open": 0.02064, "high": 0.02072, "low": 0.02064, "close": 0.0207, "volume": 18602.5, "quote_volume": 384.932685, "trades": 8, "taker_buy_quote": 357.794985}, {"ts": 1775656020000, "open": 0.02071, "high": 0.02071, "low": 0.0207, "close": 0.0207, "volume": 12754.0, "quote_volume": 264.045192, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775656080000, "open": 0.0207, "high": 0.02072, "low": 0.0207, "close": 0.02072, "volume": 5941.6, "quote_volume": 123.073394, "trades": 2, "taker_buy_quote": 85.235864}, {"ts": 1775656140000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656200000, "open": 0.02073, "high": 0.02073, "low": 0.02073, "close": 0.02073, "volume": 1022.6, "quote_volume": 21.198498, "trades": 1, "taker_buy_quote": 21.198498}, {"ts": 1775656260000, "open": 0.02073, "high": 0.02073, "low": 0.02072, "close": 0.02072, "volume": 6059.9, "quote_volume": 125.597596, "trades": 6, "taker_buy_quote": 20.000304}, {"ts": 1775656320000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656380000, "open": 0.02072, "high": 0.02072, "low": 0.02072, "close": 0.02072, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656440000, "open": 0.02071, "high": 0.02072, "low": 0.0207, "close": 0.02071, "volume": 24839.7, "quote_volume": 514.464205, "trades": 6, "taker_buy_quote": 364.437729}, {"ts": 1775656500000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 645.4, "quote_volume": 13.346872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656560000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656620000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656680000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 3739.2, "quote_volume": 77.289264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656740000, "open": 0.02067, "high": 0.02067, "low": 0.02067, "close": 0.02067, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656800000, "open": 0.02067, "high": 0.02069, "low": 0.02067, "close": 0.02068, "volume": 14551.7, "quote_volume": 301.007718, "trades": 10, "taker_buy_quote": 183.222364}, {"ts": 1775656860000, "open": 0.02067, "high": 0.02068, "low": 0.02066, "close": 0.02066, "volume": 19781.8, "quote_volume": 408.903677, "trades": 7, "taker_buy_quote": 108.932967}, {"ts": 1775656920000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 3739.2, "quote_volume": 77.364048, "trades": 1, "taker_buy_quote": 77.364048}, {"ts": 1775656980000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657040000, "open": 0.02068, "high": 0.02069, "low": 0.02068, "close": 0.02069, "volume": 1788.1, "quote_volume": 36.982741, "trades": 3, "taker_buy_quote": 30.007377}, {"ts": 1775657100000, "open": 0.02068, "high": 0.02068, "low": 0.02066, "close": 0.02066, "volume": 24202.9, "quote_volume": 500.401574, "trades": 5, "taker_buy_quote": 175.37695}, {"ts": 1775657160000, "open": 0.02067, "high": 0.02067, "low": 0.02066, "close": 0.02066, "volume": 6050.3, "quote_volume": 125.03659, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775657220000, "open": 0.02066, "high": 0.02066, "low": 0.02066, "close": 0.02066, "volume": 450.0, "quote_volume": 9.297, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657280000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 487.0, "quote_volume": 10.05655, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657340000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 8584.6, "quote_volume": 177.148752, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775657400000, "open": 0.02063, "high": 0.02063, "low": 0.02063, "close": 0.02063, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657460000, "open": 0.02062, "high": 0.02062, "low": 0.02062, "close": 0.02062, "volume": 1002.3, "quote_volume": 20.667426, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657520000, "open": 0.02068, "high": 0.02068, "low": 0.02068, "close": 0.02068, "volume": 325.0, "quote_volume": 6.721, "trades": 1, "taker_buy_quote": 6.721}, {"ts": 1775657580000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 23000.0, "quote_volume": 476.1, "trades": 2, "taker_buy_quote": 476.1}, {"ts": 1775657640000, "open": 0.0207, "high": 0.0207, "low": 0.0207, "close": 0.0207, "volume": 3038.0, "quote_volume": 62.8866, "trades": 1, "taker_buy_quote": 62.8866}, {"ts": 1775657700000, "open": 0.02071, "high": 0.02071, "low": 0.02069, "close": 0.02069, "volume": 21064.5, "quote_volume": 436.063803, "trades": 3, "taker_buy_quote": 144.53509}, {"ts": 1775657760000, "open": 0.02069, "high": 0.02069, "low": 0.02069, "close": 0.02069, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657820000, "open": 0.02069, "high": 0.02071, "low": 0.02069, "close": 0.02071, "volume": 11183.4, "quote_volume": 231.522567, "trades": 5, "taker_buy_quote": 231.522567}, {"ts": 1775657880000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 1349.4, "quote_volume": 27.946074, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657940000, "open": 0.02068, "high": 0.02068, "low": 0.02065, "close": 0.02065, "volume": 47964.0, "quote_volume": 991.167848, "trades": 16, "taker_buy_quote": 239.074516}, {"ts": 1775658000000, "open": 0.02066, "high": 0.02066, "low": 0.02064, "close": 0.02065, "volume": 36643.9, "quote_volume": 756.776349, "trades": 11, "taker_buy_quote": 318.51238}, {"ts": 1775658060000, "open": 0.02065, "high": 0.02065, "low": 0.02065, "close": 0.02065, "volume": 18943.6, "quote_volume": 391.18534, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775658120000, "open": 0.02065, "high": 0.02067, "low": 0.02065, "close": 0.02067, "volume": 10000.0, "quote_volume": 206.623317, "trades": 5, "taker_buy_quote": 206.623317}, {"ts": 1775658180000, "open": 0.02064, "high": 0.02064, "low": 0.02063, "close": 0.02063, "volume": 3009.1, "quote_volume": 62.089612, "trades": 3, "taker_buy_quote": 37.571356}, {"ts": 1775658240000, "open": 0.0206, "high": 0.0206, "low": 0.02058, "close": 0.02059, "volume": 49370.2, "quote_volume": 1016.483646, "trades": 7, "taker_buy_quote": 203.072499}, {"ts": 1775658300000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 6329.5, "quote_volume": 130.3877, "trades": 5, "taker_buy_quote": 30.01214}, {"ts": 1775658360000, "open": 0.02059, "high": 0.02059, "low": 0.02056, "close": 0.02059, "volume": 153933.0, "quote_volume": 3167.985676, "trades": 19, "taker_buy_quote": 393.474841}, {"ts": 1775658420000, "open": 0.02058, "high": 0.02058, "low": 0.02055, "close": 0.02055, "volume": 68354.1, "quote_volume": 1406.300121, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775658480000, "open": 0.02055, "high": 0.02055, "low": 0.02055, "close": 0.02055, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658540000, "open": 0.02059, "high": 0.0206, "low": 0.02059, "close": 0.0206, "volume": 51945.5, "quote_volume": 1069.97678, "trades": 7, "taker_buy_quote": 1001.967971}, {"ts": 1775658600000, "open": 0.02062, "high": 0.02062, "low": 0.02059, "close": 0.02059, "volume": 2988.7, "quote_volume": 61.591792, "trades": 3, "taker_buy_quote": 17.54762}, {"ts": 1775658660000, "open": 0.02061, "high": 0.02064, "low": 0.02061, "close": 0.02061, "volume": 8947.5, "quote_volume": 184.572221, "trades": 4, "taker_buy_quote": 119.487902}, {"ts": 1775658720000, "open": 0.02058, "high": 0.02058, "low": 0.02054, "close": 0.02055, "volume": 26292.9, "quote_volume": 540.553252, "trades": 9, "taker_buy_quote": 251.97477}, {"ts": 1775658780000, "open": 0.02053, "high": 0.02056, "low": 0.02053, "close": 0.02053, "volume": 61497.4, "quote_volume": 1262.789755, "trades": 10, "taker_buy_quote": 264.263933}, {"ts": 1775658840000, "open": 0.02054, "high": 0.02056, "low": 0.02047, "close": 0.02047, "volume": 165061.4, "quote_volume": 3385.802483, "trades": 27, "taker_buy_quote": 124.49593}, {"ts": 1775658900000, "open": 0.02051, "high": 0.02051, "low": 0.02046, "close": 0.02046, "volume": 9786.8, "quote_volume": 200.317308, "trades": 4, "taker_buy_quote": 30.004079}, {"ts": 1775658960000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 8508.3, "quote_volume": 174.08959, "trades": 3, "taker_buy_quote": 174.08959}, {"ts": 1775659020000, "open": 0.02047, "high": 0.02047, "low": 0.02047, "close": 0.02047, "volume": 7486.2, "quote_volume": 153.242514, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775659080000, "open": 0.02051, "high": 0.02062, "low": 0.02051, "close": 0.02059, "volume": 644481.9, "quote_volume": 13264.948956, "trades": 113, "taker_buy_quote": 6361.485481}, {"ts": 1775659140000, "open": 0.02057, "high": 0.02057, "low": 0.02056, "close": 0.02056, "volume": 1854.8, "quote_volume": 38.150758, "trades": 2, "taker_buy_quote": 5.094768}, {"ts": 1775659200000, "open": 0.02053, "high": 0.02059, "low": 0.02053, "close": 0.02059, "volume": 13248.3, "quote_volume": 272.642784, "trades": 6, "taker_buy_quote": 237.012969}, {"ts": 1775659260000, "open": 0.0206, "high": 0.02061, "low": 0.0206, "close": 0.02061, "volume": 21403.1, "quote_volume": 440.982389, "trades": 3, "taker_buy_quote": 279.13412}, {"ts": 1775659320000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 12949.4, "quote_volume": 266.75764, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775659380000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 7852.9, "quote_volume": 161.76974, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775659440000, "open": 0.02057, "high": 0.02057, "low": 0.02057, "close": 0.02057, "volume": 10133.7, "quote_volume": 208.450209, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775659500000, "open": 0.02057, "high": 0.02059, "low": 0.02056, "close": 0.02059, "volume": 15102.6, "quote_volume": 310.80828, "trades": 10, "taker_buy_quote": 5.498976}, {"ts": 1775659560000, "open": 0.02058, "high": 0.02059, "low": 0.02055, "close": 0.02055, "volume": 27495.1, "quote_volume": 565.436273, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775659620000, "open": 0.02057, "high": 0.02057, "low": 0.02052, "close": 0.02052, "volume": 26805.6, "quote_volume": 550.565142, "trades": 12, "taker_buy_quote": 21.143903}, {"ts": 1775659680000, "open": 0.02056, "high": 0.02056, "low": 0.02056, "close": 0.02056, "volume": 3398.4, "quote_volume": 69.871104, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775659740000, "open": 0.0206, "high": 0.0206, "low": 0.0206, "close": 0.0206, "volume": 6308.4, "quote_volume": 129.95304, "trades": 2, "taker_buy_quote": 129.95304}, {"ts": 1775659800000, "open": 0.02057, "high": 0.02057, "low": 0.02049, "close": 0.02049, "volume": 120335.7, "quote_volume": 2470.282156, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775659860000, "open": 0.02049, "high": 0.02049, "low": 0.02047, "close": 0.02047, "volume": 37260.3, "quote_volume": 763.362664, "trades": 9, "taker_buy_quote": 311.687733}, {"ts": 1775659920000, "open": 0.02046, "high": 0.02047, "low": 0.02043, "close": 0.02047, "volume": 52298.9, "quote_volume": 1069.423583, "trades": 16, "taker_buy_quote": 597.00008}, {"ts": 1775659980000, "open": 0.02046, "high": 0.02047, "low": 0.02046, "close": 0.02047, "volume": 18092.2, "quote_volume": 370.248686, "trades": 5, "taker_buy_quote": 329.085212}, {"ts": 1775660040000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 4113.7, "quote_volume": 84.289713, "trades": 1, "taker_buy_quote": 84.289713}, {"ts": 1775660100000, "open": 0.02049, "high": 0.02049, "low": 0.02049, "close": 0.02049, "volume": 976.0, "quote_volume": 19.99824, "trades": 1, "taker_buy_quote": 19.99824}, {"ts": 1775660160000, "open": 0.02046, "high": 0.02063, "low": 0.02046, "close": 0.02057, "volume": 819736.4, "quote_volume": 16866.042759, "trades": 113, "taker_buy_quote": 8172.613732}, {"ts": 1775660220000, "open": 0.0206, "high": 0.0206, "low": 0.02059, "close": 0.02059, "volume": 15292.2, "quote_volume": 314.883884, "trades": 2, "taker_buy_quote": 314.883884}, {"ts": 1775660280000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660340000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 438.7, "quote_volume": 9.032833, "trades": 1, "taker_buy_quote": 9.032833}, {"ts": 1775660400000, "open": 0.0206, "high": 0.0206, "low": 0.02059, "close": 0.02059, "volume": 11592.1, "quote_volume": 238.718731, "trades": 3, "taker_buy_quote": 77.02752}, {"ts": 1775660460000, "open": 0.02059, "high": 0.02059, "low": 0.02059, "close": 0.02059, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660520000, "open": 0.02061, "high": 0.02064, "low": 0.02058, "close": 0.02064, "volume": 17346.8, "quote_volume": 357.559287, "trades": 10, "taker_buy_quote": 222.246672}, {"ts": 1775660580000, "open": 0.02064, "high": 0.02064, "low": 0.02064, "close": 0.02064, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660640000, "open": 0.02065, "high": 0.0207, "low": 0.02064, "close": 0.02069, "volume": 56212.2, "quote_volume": 1162.144808, "trades": 14, "taker_buy_quote": 816.226014}, {"ts": 1775660700000, "open": 0.0207, "high": 0.0207, "low": 0.02068, "close": 0.02068, "volume": 83093.5, "quote_volume": 1719.235736, "trades": 17, "taker_buy_quote": 1029.14144}, {"ts": 1775660760000, "open": 0.02067, "high": 0.02069, "low": 0.02067, "close": 0.02069, "volume": 43919.6, "quote_volume": 908.327378, "trades": 12, "taker_buy_quote": 654.993791}, {"ts": 1775660820000, "open": 0.0207, "high": 0.02076, "low": 0.02069, "close": 0.02074, "volume": 80917.1, "quote_volume": 1677.109001, "trades": 34, "taker_buy_quote": 1119.989648}, {"ts": 1775660880000, "open": 0.02075, "high": 0.02075, "low": 0.02068, "close": 0.02071, "volume": 108782.1, "quote_volume": 2253.2702, "trades": 28, "taker_buy_quote": 1108.157979}, {"ts": 1775660940000, "open": 0.02071, "high": 0.02071, "low": 0.02071, "close": 0.02071, "volume": 3739.2, "quote_volume": 77.438832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775661000000, "open": 0.02074, "high": 0.02076, "low": 0.02068, "close": 0.02071, "volume": 152397.9, "quote_volume": 3157.281267, "trades": 37, "taker_buy_quote": 2145.271829}, {"ts": 1775661060000, "open": 0.02072, "high": 0.02072, "low": 0.02067, "close": 0.02067, "volume": 7513.4, "quote_volume": 155.490688, "trades": 2, "taker_buy_quote": 155.490688}, {"ts": 1775661120000, "open": 0.02071, "high": 0.02076, "low": 0.02071, "close": 0.02076, "volume": 69473.9, "quote_volume": 1440.759834, "trades": 11, "taker_buy_quote": 1364.89449}, {"ts": 1775661180000, "open": 0.02077, "high": 0.02089, "low": 0.02069, "close": 0.02082, "volume": 396329.7, "quote_volume": 8237.66542, "trades": 86, "taker_buy_quote": 6730.136752}, {"ts": 1775661240000, "open": 0.02084, "high": 0.02128, "low": 0.02076, "close": 0.02125, "volume": 937487.0, "quote_volume": 19693.602752, "trades": 422, "taker_buy_quote": 12079.321279}, {"ts": 1775661300000, "open": 0.02125, "high": 0.02259, "low": 0.02117, "close": 0.02193, "volume": 5845858.7, "quote_volume": 128284.942166, "trades": 2185, "taker_buy_quote": 75248.569761}, {"ts": 1775661360000, "open": 0.02195, "high": 0.02361, "low": 0.02184, "close": 0.02318, "volume": 9378481.9, "quote_volume": 212848.990098, "trades": 4303, "taker_buy_quote": 102806.673837}, {"ts": 1775661420000, "open": 0.02319, "high": 0.027, "low": 0.02318, "close": 0.02587, "volume": 15659634.5, "quote_volume": 387286.537272, "trades": 5855, "taker_buy_quote": 186886.165676}, {"ts": 1775661480000, "open": 0.02587, "high": 0.029, "low": 0.02563, "close": 0.02889, "volume": 8039061.0, "quote_volume": 223109.491744, "trades": 3589, "taker_buy_quote": 131084.800781}, {"ts": 1775661540000, "open": 0.02881, "high": 0.02896, "low": 0.02717, "close": 0.02762, "volume": 5748373.0, "quote_volume": 160282.833373, "trades": 3339, "taker_buy_quote": 63726.692847}, {"ts": 1775661600000, "open": 0.02761, "high": 0.02764, "low": 0.02583, "close": 0.02735, "volume": 5948114.3, "quote_volume": 159711.755199, "trades": 2267, "taker_buy_quote": 74854.203823}, {"ts": 1775661660000, "open": 0.02742, "high": 0.02838, "low": 0.02701, "close": 0.02782, "volume": 7080136.2, "quote_volume": 196155.582359, "trades": 2359, "taker_buy_quote": 108223.866861}, {"ts": 1775661720000, "open": 0.0278, "high": 0.02805, "low": 0.02726, "close": 0.02794, "volume": 2403010.4, "quote_volume": 66485.297612, "trades": 948, "taker_buy_quote": 32115.40532}, {"ts": 1775661780000, "open": 0.02792, "high": 0.028, "low": 0.02719, "close": 0.02764, "volume": 2092510.2, "quote_volume": 58028.099234, "trades": 896, "taker_buy_quote": 25017.861617}, {"ts": 1775661840000, "open": 0.02761, "high": 0.02768, "low": 0.02686, "close": 0.02712, "volume": 2671750.4, "quote_volume": 73007.40462, "trades": 930, "taker_buy_quote": 33969.685298}, {"ts": 1775661900000, "open": 0.02713, "high": 0.02728, "low": 0.02559, "close": 0.02637, "volume": 4728812.5, "quote_volume": 125320.707509, "trades": 1383, "taker_buy_quote": 52905.225778}, {"ts": 1775661960000, "open": 0.0264, "high": 0.02674, "low": 0.0254, "close": 0.02558, "volume": 3754690.5, "quote_volume": 97725.544189, "trades": 1325, "taker_buy_quote": 51123.976932}, {"ts": 1775662020000, "open": 0.02558, "high": 0.0271, "low": 0.02542, "close": 0.02688, "volume": 3976497.8, "quote_volume": 104947.888362, "trades": 1491, "taker_buy_quote": 61088.649273}, {"ts": 1775662080000, "open": 0.02688, "high": 0.0271, "low": 0.02669, "close": 0.02676, "volume": 1911892.3, "quote_volume": 51431.844106, "trades": 616, "taker_buy_quote": 22228.677016}, {"ts": 1775662140000, "open": 0.02682, "high": 0.0271, "low": 0.02672, "close": 0.02685, "volume": 2157661.9, "quote_volume": 58053.273835, "trades": 529, "taker_buy_quote": 33475.131824}, {"ts": 1775662200000, "open": 0.02684, "high": 0.0286, "low": 0.02651, "close": 0.02701, "volume": 7416754.1, "quote_volume": 202996.967101, "trades": 2186, "taker_buy_quote": 116317.808212}, {"ts": 1775662260000, "open": 0.027, "high": 0.02721, "low": 0.0262, "close": 0.02633, "volume": 2697643.3, "quote_volume": 71908.547714, "trades": 1303, "taker_buy_quote": 35679.11135}, {"ts": 1775662320000, "open": 0.02629, "high": 0.02666, "low": 0.02584, "close": 0.02628, "volume": 1923690.9, "quote_volume": 50369.810331, "trades": 517, "taker_buy_quote": 32402.204123}, {"ts": 1775662380000, "open": 0.0263, "high": 0.02666, "low": 0.02624, "close": 0.02644, "volume": 1503800.0, "quote_volume": 39839.609296, "trades": 359, "taker_buy_quote": 19268.515634}, {"ts": 1775662440000, "open": 0.02644, "high": 0.02727, "low": 0.02634, "close": 0.02676, "volume": 1285480.4, "quote_volume": 34263.981426, "trades": 490, "taker_buy_quote": 24162.447564}, {"ts": 1775662500000, "open": 0.02671, "high": 0.02695, "low": 0.02625, "close": 0.02646, "volume": 1671738.8, "quote_volume": 44409.130088, "trades": 472, "taker_buy_quote": 18247.231425}, {"ts": 1775662560000, "open": 0.02645, "high": 0.02653, "low": 0.02596, "close": 0.02605, "volume": 1236558.4, "quote_volume": 32472.953375, "trades": 331, "taker_buy_quote": 14660.450206}, {"ts": 1775662620000, "open": 0.02606, "high": 0.02621, "low": 0.02555, "close": 0.02566, "volume": 1915380.5, "quote_volume": 49647.4282, "trades": 466, "taker_buy_quote": 23885.523079}, {"ts": 1775662680000, "open": 0.02562, "high": 0.02568, "low": 0.02461, "close": 0.0248, "volume": 4826136.1, "quote_volume": 121056.6876, "trades": 1670, "taker_buy_quote": 57485.926614}, {"ts": 1775662740000, "open": 0.02481, "high": 0.02609, "low": 0.02465, "close": 0.02581, "volume": 3761171.7, "quote_volume": 96013.735323, "trades": 1160, "taker_buy_quote": 57700.942886}, {"ts": 1775662800000, "open": 0.02581, "high": 0.0261, "low": 0.02556, "close": 0.02599, "volume": 1951300.1, "quote_volume": 50256.308295, "trades": 427, "taker_buy_quote": 28878.635584}, {"ts": 1775662860000, "open": 0.02599, "high": 0.02695, "low": 0.02578, "close": 0.0269, "volume": 2745464.9, "quote_volume": 72630.667801, "trades": 583, "taker_buy_quote": 45090.965941}, {"ts": 1775662920000, "open": 0.02689, "high": 0.02705, "low": 0.02628, "close": 0.02645, "volume": 2117396.2, "quote_volume": 56399.928229, "trades": 797, "taker_buy_quote": 34865.868983}, {"ts": 1775662980000, "open": 0.02636, "high": 0.02683, "low": 0.02628, "close": 0.02677, "volume": 1873795.9, "quote_volume": 49913.590255, "trades": 385, "taker_buy_quote": 27521.599509}, {"ts": 1775663040000, "open": 0.02674, "high": 0.02677, "low": 0.02638, "close": 0.02651, "volume": 1074969.1, "quote_volume": 28541.151707, "trades": 275, "taker_buy_quote": 8657.870796}, {"ts": 1775663100000, "open": 0.02651, "high": 0.02651, "low": 0.02591, "close": 0.02604, "volume": 1458529.6, "quote_volume": 38166.255922, "trades": 551, "taker_buy_quote": 15199.725437}, {"ts": 1775663160000, "open": 0.02605, "high": 0.02624, "low": 0.02583, "close": 0.02601, "volume": 1427827.3, "quote_volume": 37151.105422, "trades": 279, "taker_buy_quote": 13266.752345}, {"ts": 1775663220000, "open": 0.02606, "high": 0.02713, "low": 0.02604, "close": 0.02695, "volume": 2048447.5, "quote_volume": 54712.358784, "trades": 550, "taker_buy_quote": 38623.875914}, {"ts": 1775663280000, "open": 0.02696, "high": 0.02789, "low": 0.02684, "close": 0.02752, "volume": 2758765.4, "quote_volume": 75432.872914, "trades": 872, "taker_buy_quote": 42491.133462}, {"ts": 1775663340000, "open": 0.02753, "high": 0.0285, "low": 0.02742, "close": 0.0277, "volume": 2866124.9, "quote_volume": 79846.319063, "trades": 1134, "taker_buy_quote": 46388.51236}, {"ts": 1775663400000, "open": 0.02766, "high": 0.02807, "low": 0.02751, "close": 0.02778, "volume": 2469219.6, "quote_volume": 68588.286276, "trades": 997, "taker_buy_quote": 31443.489902}, {"ts": 1775663460000, "open": 0.02778, "high": 0.02881, "low": 0.02764, "close": 0.02834, "volume": 4091279.2, "quote_volume": 116029.081007, "trades": 1533, "taker_buy_quote": 77359.445626}, {"ts": 1775663520000, "open": 0.02835, "high": 0.02858, "low": 0.02771, "close": 0.0284, "volume": 3025240.2, "quote_volume": 85287.929786, "trades": 1125, "taker_buy_quote": 49295.503801}, {"ts": 1775663580000, "open": 0.02839, "high": 0.02874, "low": 0.02804, "close": 0.02804, "volume": 3709403.3, "quote_volume": 105354.104247, "trades": 1530, "taker_buy_quote": 55084.208836}, {"ts": 1775663640000, "open": 0.02807, "high": 0.02837, "low": 0.02788, "close": 0.02833, "volume": 1208047.9, "quote_volume": 34010.316113, "trades": 342, "taker_buy_quote": 13727.675186}, {"ts": 1775663700000, "open": 0.02838, "high": 0.0287, "low": 0.02783, "close": 0.02792, "volume": 1293975.6, "quote_volume": 36584.320372, "trades": 382, "taker_buy_quote": 15999.51909}, {"ts": 1775663760000, "open": 0.02788, "high": 0.02811, "low": 0.02784, "close": 0.0279, "volume": 621310.1, "quote_volume": 17355.178369, "trades": 217, "taker_buy_quote": 7803.25642}, {"ts": 1775663820000, "open": 0.02788, "high": 0.02788, "low": 0.02711, "close": 0.0277, "volume": 2650467.7, "quote_volume": 72676.828297, "trades": 706, "taker_buy_quote": 27445.975511}, {"ts": 1775663880000, "open": 0.02764, "high": 0.02816, "low": 0.02762, "close": 0.02813, "volume": 920996.4, "quote_volume": 25726.263982, "trades": 252, "taker_buy_quote": 17372.512315}, {"ts": 1775663940000, "open": 0.02816, "high": 0.029, "low": 0.02816, "close": 0.02884, "volume": 2790322.2, "quote_volume": 80019.032494, "trades": 765, "taker_buy_quote": 59366.017114}, {"ts": 1775664000000, "open": 0.02882, "high": 0.03045, "low": 0.02867, "close": 0.02982, "volume": 7234214.3, "quote_volume": 214263.54409, "trades": 2808, "taker_buy_quote": 138910.73796}, {"ts": 1775664060000, "open": 0.02978, "high": 0.031, "low": 0.02976, "close": 0.03085, "volume": 6115092.0, "quote_volume": 186969.076518, "trades": 2474, "taker_buy_quote": 102651.741211}, {"ts": 1775664120000, "open": 0.03086, "high": 0.031, "low": 0.02984, "close": 0.03094, "volume": 3568776.7, "quote_volume": 108113.969767, "trades": 1625, "taker_buy_quote": 51825.526908}, {"ts": 1775664180000, "open": 0.03094, "high": 0.03255, "low": 0.03067, "close": 0.03138, "volume": 7055423.0, "quote_volume": 224221.937609, "trades": 3202, "taker_buy_quote": 125399.245877}, {"ts": 1775664240000, "open": 0.03134, "high": 0.03245, "low": 0.03114, "close": 0.03229, "volume": 2776104.8, "quote_volume": 88704.160323, "trades": 1467, "taker_buy_quote": 45053.380713}, {"ts": 1775664300000, "open": 0.03229, "high": 0.03283, "low": 0.03113, "close": 0.03168, "volume": 4549453.1, "quote_volume": 145696.202026, "trades": 1845, "taker_buy_quote": 59539.962379}, {"ts": 1775664360000, "open": 0.03165, "high": 0.03185, "low": 0.03114, "close": 0.03167, "volume": 2127789.1, "quote_volume": 67112.051711, "trades": 755, "taker_buy_quote": 27788.300688}, {"ts": 1775664420000, "open": 0.03171, "high": 0.0335, "low": 0.03161, "close": 0.03313, "volume": 5056000.2, "quote_volume": 165912.387397, "trades": 2216, "taker_buy_quote": 106583.334555}, {"ts": 1775664480000, "open": 0.03313, "high": 0.03325, "low": 0.032, "close": 0.03255, "volume": 3900363.4, "quote_volume": 127075.404131, "trades": 1604, "taker_buy_quote": 48102.194868}, {"ts": 1775664540000, "open": 0.0326, "high": 0.03336, "low": 0.03254, "close": 0.03324, "volume": 2904855.5, "quote_volume": 95833.66957, "trades": 1091, "taker_buy_quote": 42372.007922}, {"ts": 1775664600000, "open": 0.03322, "high": 0.03358, "low": 0.03133, "close": 0.03232, "volume": 8558574.3, "quote_volume": 279037.169657, "trades": 2698, "taker_buy_quote": 111411.118073}, {"ts": 1775664660000, "open": 0.03231, "high": 0.03245, "low": 0.03169, "close": 0.03186, "volume": 2714258.1, "quote_volume": 87031.77185, "trades": 1137, "taker_buy_quote": 35300.384605}, {"ts": 1775664720000, "open": 0.03185, "high": 0.033, "low": 0.03165, "close": 0.0328, "volume": 2227162.1, "quote_volume": 71999.02331, "trades": 754, "taker_buy_quote": 49674.388822}, {"ts": 1775664780000, "open": 0.0328, "high": 0.0328, "low": 0.0316, "close": 0.03218, "volume": 2969756.0, "quote_volume": 95948.915926, "trades": 1147, "taker_buy_quote": 29744.548049}, {"ts": 1775664840000, "open": 0.03213, "high": 0.03288, "low": 0.03179, "close": 0.03264, "volume": 3414851.5, "quote_volume": 110233.922402, "trades": 1013, "taker_buy_quote": 75989.236336}, {"ts": 1775664900000, "open": 0.03264, "high": 0.0338, "low": 0.03253, "close": 0.03341, "volume": 4753067.8, "quote_volume": 158357.063794, "trades": 1890, "taker_buy_quote": 100201.574224}, {"ts": 1775664960000, "open": 0.0334, "high": 0.03346, "low": 0.03195, "close": 0.03261, "volume": 2794383.0, "quote_volume": 91096.34793, "trades": 1631, "taker_buy_quote": 36500.21927}, {"ts": 1775665020000, "open": 0.03267, "high": 0.03313, "low": 0.03181, "close": 0.03261, "volume": 3255115.8, "quote_volume": 105368.088251, "trades": 1896, "taker_buy_quote": 56568.865184}, {"ts": 1775665080000, "open": 0.03266, "high": 0.03267, "low": 0.03166, "close": 0.03214, "volume": 2167481.0, "quote_volume": 69419.510905, "trades": 761, "taker_buy_quote": 32936.246394}, {"ts": 1775665140000, "open": 0.03213, "high": 0.03223, "low": 0.03164, "close": 0.03194, "volume": 1641730.4, "quote_volume": 52478.528656, "trades": 544, "taker_buy_quote": 32753.901652}, {"ts": 1775665200000, "open": 0.03192, "high": 0.03254, "low": 0.03184, "close": 0.03235, "volume": 2361738.4, "quote_volume": 76088.292977, "trades": 852, "taker_buy_quote": 46201.319912}, {"ts": 1775665260000, "open": 0.03235, "high": 0.03254, "low": 0.03153, "close": 0.03173, "volume": 3372887.3, "quote_volume": 107673.796659, "trades": 914, "taker_buy_quote": 40634.619355}, {"ts": 1775665320000, "open": 0.0317, "high": 0.03196, "low": 0.0316, "close": 0.03166, "volume": 2121957.8, "quote_volume": 67496.231807, "trades": 566, "taker_buy_quote": 33522.127877}, {"ts": 1775665380000, "open": 0.03163, "high": 0.03254, "low": 0.03153, "close": 0.03238, "volume": 2691824.7, "quote_volume": 86518.248664, "trades": 708, "taker_buy_quote": 45641.656111}, {"ts": 1775665440000, "open": 0.03239, "high": 0.03244, "low": 0.0322, "close": 0.03241, "volume": 1549108.6, "quote_volume": 50079.511546, "trades": 298, "taker_buy_quote": 34865.644947}, {"ts": 1775665500000, "open": 0.03241, "high": 0.03293, "low": 0.03223, "close": 0.03229, "volume": 2221568.1, "quote_volume": 72496.565141, "trades": 827, "taker_buy_quote": 41810.098194}, {"ts": 1775665560000, "open": 0.03224, "high": 0.03236, "low": 0.0316, "close": 0.03185, "volume": 1308560.4, "quote_volume": 41718.301031, "trades": 371, "taker_buy_quote": 18700.768011}, {"ts": 1775665620000, "open": 0.03183, "high": 0.03262, "low": 0.03169, "close": 0.03212, "volume": 2313445.6, "quote_volume": 74282.335254, "trades": 768, "taker_buy_quote": 31803.004862}, {"ts": 1775665680000, "open": 0.03214, "high": 0.03214, "low": 0.03181, "close": 0.03196, "volume": 499944.2, "quote_volume": 15967.194998, "trades": 135, "taker_buy_quote": 6482.294478}, {"ts": 1775665740000, "open": 0.03194, "high": 0.03257, "low": 0.03192, "close": 0.03227, "volume": 1655321.6, "quote_volume": 53523.549562, "trades": 616, "taker_buy_quote": 33943.701771}, {"ts": 1775665800000, "open": 0.03227, "high": 0.0324, "low": 0.03094, "close": 0.03099, "volume": 3860253.4, "quote_volume": 122456.819251, "trades": 1204, "taker_buy_quote": 50363.417759}, {"ts": 1775665860000, "open": 0.031, "high": 0.03159, "low": 0.02973, "close": 0.0298, "volume": 5202577.0, "quote_volume": 157069.209867, "trades": 2543, "taker_buy_quote": 67281.080524}, {"ts": 1775665920000, "open": 0.02981, "high": 0.03029, "low": 0.02944, "close": 0.03009, "volume": 1819929.5, "quote_volume": 54214.07002, "trades": 692, "taker_buy_quote": 30057.868653}, {"ts": 1775665980000, "open": 0.03021, "high": 0.03028, "low": 0.02964, "close": 0.02965, "volume": 1311735.3, "quote_volume": 39330.410886, "trades": 419, "taker_buy_quote": 18115.328266}, {"ts": 1775666040000, "open": 0.02965, "high": 0.02994, "low": 0.0296, "close": 0.02993, "volume": 1015897.5, "quote_volume": 30259.276637, "trades": 377, "taker_buy_quote": 17960.290985}, {"ts": 1775666100000, "open": 0.02992, "high": 0.02992, "low": 0.02906, "close": 0.02921, "volume": 1851401.6, "quote_volume": 54562.225338, "trades": 595, "taker_buy_quote": 10012.686264}, {"ts": 1775666160000, "open": 0.02926, "high": 0.02969, "low": 0.02905, "close": 0.02958, "volume": 2196024.9, "quote_volume": 64280.213213, "trades": 1060, "taker_buy_quote": 39364.906303}, {"ts": 1775666220000, "open": 0.0296, "high": 0.02971, "low": 0.02934, "close": 0.0297, "volume": 1058016.4, "quote_volume": 31249.104886, "trades": 628, "taker_buy_quote": 19364.985654}, {"ts": 1775666280000, "open": 0.02971, "high": 0.03047, "low": 0.02971, "close": 0.03025, "volume": 2262053.5, "quote_volume": 68250.449188, "trades": 1158, "taker_buy_quote": 55838.567419}, {"ts": 1775666340000, "open": 0.03025, "high": 0.03036, "low": 0.03009, "close": 0.03029, "volume": 530210.0, "quote_volume": 16036.207582, "trades": 288, "taker_buy_quote": 7784.335474}, {"ts": 1775666400000, "open": 0.03025, "high": 0.03043, "low": 0.03019, "close": 0.03027, "volume": 610770.0, "quote_volume": 18519.58487, "trades": 305, "taker_buy_quote": 9713.65889}, {"ts": 1775666460000, "open": 0.03028, "high": 0.03047, "low": 0.03006, "close": 0.03045, "volume": 824224.3, "quote_volume": 24915.852317, "trades": 249, "taker_buy_quote": 14669.205177}, {"ts": 1775666520000, "open": 0.03043, "high": 0.03059, "low": 0.03037, "close": 0.03049, "volume": 589063.8, "quote_volume": 17962.531016, "trades": 204, "taker_buy_quote": 12223.204777}, {"ts": 1775666580000, "open": 0.03045, "high": 0.03045, "low": 0.02998, "close": 0.0303, "volume": 1037696.0, "quote_volume": 31301.713954, "trades": 536, "taker_buy_quote": 17504.130229}, {"ts": 1775666640000, "open": 0.03028, "high": 0.03043, "low": 0.03021, "close": 0.03035, "volume": 448210.4, "quote_volume": 13580.36707, "trades": 178, "taker_buy_quote": 7454.260322}, {"ts": 1775666700000, "open": 0.03037, "high": 0.03143, "low": 0.03028, "close": 0.03096, "volume": 3082246.2, "quote_volume": 95182.134463, "trades": 1109, "taker_buy_quote": 61019.608925}, {"ts": 1775666760000, "open": 0.03098, "high": 0.0314, "low": 0.03092, "close": 0.03125, "volume": 1162679.7, "quote_volume": 36239.093216, "trades": 432, "taker_buy_quote": 23072.902755}, {"ts": 1775666820000, "open": 0.03122, "high": 0.032, "low": 0.03122, "close": 0.03149, "volume": 1291475.3, "quote_volume": 40836.307901, "trades": 480, "taker_buy_quote": 29125.363845}, {"ts": 1775666880000, "open": 0.03147, "high": 0.03154, "low": 0.03054, "close": 0.03056, "volume": 1382881.1, "quote_volume": 43003.390078, "trades": 777, "taker_buy_quote": 16765.010401}, {"ts": 1775666940000, "open": 0.03056, "high": 0.03103, "low": 0.03025, "close": 0.03084, "volume": 1522995.7, "quote_volume": 46601.156814, "trades": 663, "taker_buy_quote": 20889.703146}, {"ts": 1775667000000, "open": 0.03084, "high": 0.03084, "low": 0.03, "close": 0.03018, "volume": 1538567.5, "quote_volume": 46736.110287, "trades": 580, "taker_buy_quote": 19425.183313}, {"ts": 1775667060000, "open": 0.03022, "high": 0.03029, "low": 0.02983, "close": 0.02998, "volume": 673938.3, "quote_volume": 20251.039675, "trades": 322, "taker_buy_quote": 10318.735169}, {"ts": 1775667120000, "open": 0.02991, "high": 0.0303, "low": 0.02979, "close": 0.03003, "volume": 903231.7, "quote_volume": 27142.452442, "trades": 364, "taker_buy_quote": 16005.272568}, {"ts": 1775667180000, "open": 0.03003, "high": 0.03029, "low": 0.02994, "close": 0.03022, "volume": 398442.7, "quote_volume": 12010.88698, "trades": 137, "taker_buy_quote": 9356.537137}, {"ts": 1775667240000, "open": 0.03024, "high": 0.03126, "low": 0.03015, "close": 0.03075, "volume": 1982135.8, "quote_volume": 60809.741917, "trades": 814, "taker_buy_quote": 33696.539384}, {"ts": 1775667300000, "open": 0.03077, "high": 0.03105, "low": 0.03051, "close": 0.03076, "volume": 1390677.1, "quote_volume": 42856.594284, "trades": 606, "taker_buy_quote": 20308.679702}, {"ts": 1775667360000, "open": 0.03069, "high": 0.03092, "low": 0.03047, "close": 0.03065, "volume": 995534.0, "quote_volume": 30541.701376, "trades": 347, "taker_buy_quote": 14971.484924}, {"ts": 1775667420000, "open": 0.03062, "high": 0.03085, "low": 0.03033, "close": 0.03074, "volume": 610552.5, "quote_volume": 18654.841451, "trades": 401, "taker_buy_quote": 9824.087446}, {"ts": 1775667480000, "open": 0.03075, "high": 0.03088, "low": 0.03029, "close": 0.03046, "volume": 833253.7, "quote_volume": 25465.674062, "trades": 349, "taker_buy_quote": 11272.881705}, {"ts": 1775667540000, "open": 0.03043, "high": 0.03069, "low": 0.03013, "close": 0.03065, "volume": 630519.0, "quote_volume": 19162.772038, "trades": 273, "taker_buy_quote": 11294.431665}, {"ts": 1775667600000, "open": 0.03062, "high": 0.03087, "low": 0.03046, "close": 0.03068, "volume": 480475.0, "quote_volume": 14755.665541, "trades": 284, "taker_buy_quote": 9386.531987}, {"ts": 1775667660000, "open": 0.03068, "high": 0.03081, "low": 0.03054, "close": 0.03076, "volume": 389540.8, "quote_volume": 11943.992985, "trades": 209, "taker_buy_quote": 6428.601998}, {"ts": 1775667720000, "open": 0.03078, "high": 0.03112, "low": 0.03065, "close": 0.03105, "volume": 661264.6, "quote_volume": 20424.659091, "trades": 273, "taker_buy_quote": 12341.632076}, {"ts": 1775667780000, "open": 0.03108, "high": 0.03131, "low": 0.03095, "close": 0.03128, "volume": 720890.4, "quote_volume": 22466.879883, "trades": 287, "taker_buy_quote": 14064.862743}, {"ts": 1775667840000, "open": 0.03127, "high": 0.03171, "low": 0.03114, "close": 0.03171, "volume": 1421931.6, "quote_volume": 44655.522877, "trades": 468, "taker_buy_quote": 25390.044832}, {"ts": 1775667900000, "open": 0.03172, "high": 0.03196, "low": 0.03134, "close": 0.03166, "volume": 1761562.5, "quote_volume": 55781.500189, "trades": 691, "taker_buy_quote": 26005.574311}, {"ts": 1775667960000, "open": 0.03161, "high": 0.03172, "low": 0.03116, "close": 0.03122, "volume": 842510.1, "quote_volume": 26486.086743, "trades": 388, "taker_buy_quote": 13952.166146}, {"ts": 1775668020000, "open": 0.03126, "high": 0.032, "low": 0.03116, "close": 0.03159, "volume": 2063850.0, "quote_volume": 65132.842471, "trades": 765, "taker_buy_quote": 40015.638667}, {"ts": 1775668080000, "open": 0.03163, "high": 0.03205, "low": 0.03138, "close": 0.03146, "volume": 2060835.2, "quote_volume": 65282.726722, "trades": 564, "taker_buy_quote": 41464.614908}, {"ts": 1775668140000, "open": 0.03149, "high": 0.03172, "low": 0.03129, "close": 0.03136, "volume": 1183815.5, "quote_volume": 37434.964272, "trades": 396, "taker_buy_quote": 29856.626922}, {"ts": 1775668200000, "open": 0.03136, "high": 0.03148, "low": 0.02998, "close": 0.03003, "volume": 2228656.0, "quote_volume": 67828.8016, "trades": 1104, "taker_buy_quote": 27399.025435}, {"ts": 1775668260000, "open": 0.03002, "high": 0.03017, "low": 0.02902, "close": 0.02958, "volume": 4046850.1, "quote_volume": 119683.484219, "trades": 1615, "taker_buy_quote": 46100.961481}, {"ts": 1775668320000, "open": 0.02954, "high": 0.02983, "low": 0.02853, "close": 0.02853, "volume": 3872428.9, "quote_volume": 113365.896331, "trades": 1611, "taker_buy_quote": 50575.905458}, {"ts": 1775668380000, "open": 0.02854, "high": 0.02958, "low": 0.02832, "close": 0.02911, "volume": 4108156.1, "quote_volume": 118463.091182, "trades": 1434, "taker_buy_quote": 63564.776708}, {"ts": 1775668440000, "open": 0.02911, "high": 0.0293, "low": 0.02805, "close": 0.02837, "volume": 4160750.0, "quote_volume": 119224.367252, "trades": 1552, "taker_buy_quote": 32658.787869}, {"ts": 1775668500000, "open": 0.02836, "high": 0.02928, "low": 0.02801, "close": 0.02859, "volume": 3156503.1, "quote_volume": 89826.345729, "trades": 1529, "taker_buy_quote": 51138.569444}, {"ts": 1775668560000, "open": 0.0286, "high": 0.02941, "low": 0.02857, "close": 0.02921, "volume": 1682530.1, "quote_volume": 48902.798526, "trades": 817, "taker_buy_quote": 30681.350344}, {"ts": 1775668620000, "open": 0.02923, "high": 0.02971, "low": 0.02923, "close": 0.02966, "volume": 1635770.0, "quote_volume": 48180.882605, "trades": 621, "taker_buy_quote": 31091.514184}, {"ts": 1775668680000, "open": 0.02966, "high": 0.02972, "low": 0.02937, "close": 0.02956, "volume": 967340.1, "quote_volume": 28623.174709, "trades": 361, "taker_buy_quote": 16149.498511}, {"ts": 1775668740000, "open": 0.02956, "high": 0.02964, "low": 0.02905, "close": 0.02909, "volume": 755336.7, "quote_volume": 22187.384253, "trades": 336, "taker_buy_quote": 9823.946669}, {"ts": 1775668800000, "open": 0.02905, "high": 0.02917, "low": 0.0288, "close": 0.02899, "volume": 899482.4, "quote_volume": 26040.387923, "trades": 341, "taker_buy_quote": 12853.144457}, {"ts": 1775668860000, "open": 0.02898, "high": 0.02905, "low": 0.02884, "close": 0.02896, "volume": 622115.0, "quote_volume": 17996.858609, "trades": 219, "taker_buy_quote": 8326.274146}, {"ts": 1775668920000, "open": 0.02895, "high": 0.02895, "low": 0.02872, "close": 0.02892, "volume": 273380.8, "quote_volume": 7897.076473, "trades": 117, "taker_buy_quote": 5190.101344}, {"ts": 1775668980000, "open": 0.02887, "high": 0.02921, "low": 0.0288, "close": 0.02921, "volume": 425488.2, "quote_volume": 12304.859989, "trades": 119, "taker_buy_quote": 9036.126733}, {"ts": 1775669040000, "open": 0.02917, "high": 0.02943, "low": 0.02867, "close": 0.02903, "volume": 1240523.7, "quote_volume": 35955.914014, "trades": 817, "taker_buy_quote": 15055.015119}, {"ts": 1775669100000, "open": 0.02903, "high": 0.02925, "low": 0.02879, "close": 0.02885, "volume": 436499.2, "quote_volume": 12677.67408, "trades": 198, "taker_buy_quote": 4729.763491}, {"ts": 1775669160000, "open": 0.02884, "high": 0.02889, "low": 0.02803, "close": 0.02809, "volume": 3745384.4, "quote_volume": 106364.22459, "trades": 1288, "taker_buy_quote": 69065.152529}, {"ts": 1775669220000, "open": 0.02805, "high": 0.02851, "low": 0.02787, "close": 0.02793, "volume": 3251345.6, "quote_volume": 91121.353544, "trades": 1213, "taker_buy_quote": 55242.88923}, {"ts": 1775669280000, "open": 0.02789, "high": 0.02808, "low": 0.02695, "close": 0.02725, "volume": 5095590.6, "quote_volume": 139668.79428, "trades": 1889, "taker_buy_quote": 62728.649006}, {"ts": 1775669340000, "open": 0.02726, "high": 0.0275, "low": 0.02697, "close": 0.02743, "volume": 2446784.8, "quote_volume": 66449.742295, "trades": 754, "taker_buy_quote": 40654.011679}, {"ts": 1775669400000, "open": 0.02743, "high": 0.0279, "low": 0.02743, "close": 0.02783, "volume": 2097552.4, "quote_volume": 58019.299667, "trades": 1324, "taker_buy_quote": 28797.518195}, {"ts": 1775669460000, "open": 0.02782, "high": 0.02833, "low": 0.02768, "close": 0.0281, "volume": 2104186.2, "quote_volume": 59018.451354, "trades": 817, "taker_buy_quote": 32017.806903}, {"ts": 1775669520000, "open": 0.02809, "high": 0.0284, "low": 0.0277, "close": 0.02777, "volume": 3588052.0, "quote_volume": 100520.556421, "trades": 2335, "taker_buy_quote": 56501.973088}, {"ts": 1775669580000, "open": 0.02781, "high": 0.02793, "low": 0.02749, "close": 0.02783, "volume": 3743217.7, "quote_volume": 103475.729824, "trades": 1845, "taker_buy_quote": 52961.148685}, {"ts": 1775669640000, "open": 0.02782, "high": 0.02811, "low": 0.02756, "close": 0.02809, "volume": 1946227.7, "quote_volume": 54044.79368, "trades": 783, "taker_buy_quote": 28043.528919}, {"ts": 1775669700000, "open": 0.02804, "high": 0.0284, "low": 0.02784, "close": 0.02787, "volume": 918656.1, "quote_volume": 25845.778134, "trades": 393, "taker_buy_quote": 11020.752668}, {"ts": 1775669760000, "open": 0.02786, "high": 0.02829, "low": 0.02766, "close": 0.0279, "volume": 1303738.6, "quote_volume": 36354.420964, "trades": 528, "taker_buy_quote": 15021.784353}, {"ts": 1775669820000, "open": 0.02795, "high": 0.02801, "low": 0.02759, "close": 0.02773, "volume": 1023322.8, "quote_volume": 28455.88864, "trades": 368, "taker_buy_quote": 15431.661981}, {"ts": 1775669880000, "open": 0.02773, "high": 0.02797, "low": 0.0277, "close": 0.02773, "volume": 894648.1, "quote_volume": 24894.195676, "trades": 348, "taker_buy_quote": 16965.558473}, {"ts": 1775669940000, "open": 0.02773, "high": 0.0279, "low": 0.02769, "close": 0.0278, "volume": 377876.5, "quote_volume": 10495.608189, "trades": 92, "taker_buy_quote": 7915.014711}, {"ts": 1775670000000, "open": 0.02774, "high": 0.02813, "low": 0.02774, "close": 0.02805, "volume": 449943.7, "quote_volume": 12589.371798, "trades": 141, "taker_buy_quote": 8512.722322}, {"ts": 1775670060000, "open": 0.02806, "high": 0.02822, "low": 0.02795, "close": 0.02813, "volume": 496645.8, "quote_volume": 13952.589479, "trades": 195, "taker_buy_quote": 6656.546739}, {"ts": 1775670120000, "open": 0.02814, "high": 0.02832, "low": 0.02808, "close": 0.02822, "volume": 500414.0, "quote_volume": 14109.215804, "trades": 184, "taker_buy_quote": 7783.160646}, {"ts": 1775670180000, "open": 0.02823, "high": 0.02825, "low": 0.028, "close": 0.02806, "volume": 558036.0, "quote_volume": 15693.460776, "trades": 182, "taker_buy_quote": 6085.605443}, {"ts": 1775670240000, "open": 0.0281, "high": 0.02841, "low": 0.02791, "close": 0.0282, "volume": 797529.3, "quote_volume": 22420.950394, "trades": 231, "taker_buy_quote": 13427.13019}, {"ts": 1775670300000, "open": 0.02824, "high": 0.02847, "low": 0.02797, "close": 0.02847, "volume": 795326.9, "quote_volume": 22379.735119, "trades": 265, "taker_buy_quote": 9884.873836}, {"ts": 1775670360000, "open": 0.0284, "high": 0.02882, "low": 0.02838, "close": 0.02872, "volume": 1128369.9, "quote_volume": 32249.029734, "trades": 346, "taker_buy_quote": 23409.067923}, {"ts": 1775670420000, "open": 0.02873, "high": 0.02882, "low": 0.02835, "close": 0.02874, "volume": 750989.7, "quote_volume": 21489.620195, "trades": 236, "taker_buy_quote": 8675.439407}, {"ts": 1775670480000, "open": 0.02869, "high": 0.02878, "low": 0.02837, "close": 0.0284, "volume": 406121.3, "quote_volume": 11599.913135, "trades": 163, "taker_buy_quote": 3751.338035}, {"ts": 1775670540000, "open": 0.02841, "high": 0.02859, "low": 0.02828, "close": 0.02828, "volume": 992339.0, "quote_volume": 28182.453316, "trades": 158, "taker_buy_quote": 18191.562493}, {"ts": 1775670600000, "open": 0.02831, "high": 0.02831, "low": 0.02775, "close": 0.02787, "volume": 1781759.3, "quote_volume": 49730.389652, "trades": 379, "taker_buy_quote": 25832.766858}, {"ts": 1775670660000, "open": 0.0278, "high": 0.02786, "low": 0.02755, "close": 0.02772, "volume": 906214.9, "quote_volume": 25092.416303, "trades": 310, "taker_buy_quote": 11813.409956}, {"ts": 1775670720000, "open": 0.02766, "high": 0.02777, "low": 0.02754, "close": 0.0276, "volume": 467262.1, "quote_volume": 12921.703789, "trades": 143, "taker_buy_quote": 7377.209987}, {"ts": 1775670780000, "open": 0.02766, "high": 0.02777, "low": 0.02761, "close": 0.02769, "volume": 472970.1, "quote_volume": 13101.435543, "trades": 147, "taker_buy_quote": 8798.068519}, {"ts": 1775670840000, "open": 0.02774, "high": 0.02799, "low": 0.02766, "close": 0.02799, "volume": 490146.3, "quote_volume": 13621.466278, "trades": 257, "taker_buy_quote": 7918.739843}, {"ts": 1775670900000, "open": 0.02792, "high": 0.02802, "low": 0.02781, "close": 0.02801, "volume": 369550.5, "quote_volume": 10321.086233, "trades": 129, "taker_buy_quote": 5712.417628}, {"ts": 1775670960000, "open": 0.02801, "high": 0.02818, "low": 0.02791, "close": 0.02791, "volume": 456016.1, "quote_volume": 12786.324685, "trades": 162, "taker_buy_quote": 4589.617239}, {"ts": 1775671020000, "open": 0.02784, "high": 0.02792, "low": 0.02776, "close": 0.02785, "volume": 207124.6, "quote_volume": 5761.939427, "trades": 105, "taker_buy_quote": 2003.674909}, {"ts": 1775671080000, "open": 0.02785, "high": 0.02809, "low": 0.02783, "close": 0.02809, "volume": 575733.4, "quote_volume": 16083.779277, "trades": 149, "taker_buy_quote": 7570.706363}, {"ts": 1775671140000, "open": 0.02807, "high": 0.02838, "low": 0.02805, "close": 0.02824, "volume": 462194.7, "quote_volume": 13046.506149, "trades": 156, "taker_buy_quote": 7153.059214}, {"ts": 1775671200000, "open": 0.0283, "high": 0.02831, "low": 0.02767, "close": 0.0277, "volume": 1508617.6, "quote_volume": 42197.646615, "trades": 485, "taker_buy_quote": 12092.637845}, {"ts": 1775671260000, "open": 0.02769, "high": 0.02787, "low": 0.02768, "close": 0.02778, "volume": 1003157.2, "quote_volume": 27812.888631, "trades": 220, "taker_buy_quote": 17041.040964}, {"ts": 1775671320000, "open": 0.02773, "high": 0.0278, "low": 0.02763, "close": 0.02767, "volume": 257870.7, "quote_volume": 7143.720835, "trades": 59, "taker_buy_quote": 3829.084158}, {"ts": 1775671380000, "open": 0.02764, "high": 0.02787, "low": 0.0276, "close": 0.02784, "volume": 361415.9, "quote_volume": 10023.932071, "trades": 103, "taker_buy_quote": 6632.258523}, {"ts": 1775671440000, "open": 0.0278, "high": 0.02793, "low": 0.02771, "close": 0.02784, "volume": 679521.0, "quote_volume": 18914.371189, "trades": 189, "taker_buy_quote": 11497.464445}, {"ts": 1775671500000, "open": 0.02782, "high": 0.02784, "low": 0.02758, "close": 0.02758, "volume": 448154.4, "quote_volume": 12418.022847, "trades": 130, "taker_buy_quote": 5004.148299}, {"ts": 1775671560000, "open": 0.02758, "high": 0.02775, "low": 0.02724, "close": 0.02728, "volume": 1078765.6, "quote_volume": 29642.062623, "trades": 321, "taker_buy_quote": 11197.970578}, {"ts": 1775671620000, "open": 0.02727, "high": 0.02739, "low": 0.02692, "close": 0.02718, "volume": 1122994.7, "quote_volume": 30496.408228, "trades": 298, "taker_buy_quote": 10219.513131}, {"ts": 1775671680000, "open": 0.02717, "high": 0.0272, "low": 0.02698, "close": 0.02703, "volume": 458163.9, "quote_volume": 12406.51838, "trades": 145, "taker_buy_quote": 4505.935502}, {"ts": 1775671740000, "open": 0.02701, "high": 0.0276, "low": 0.02686, "close": 0.02751, "volume": 851751.6, "quote_volume": 23093.962461, "trades": 372, "taker_buy_quote": 10344.06366}, {"ts": 1775671800000, "open": 0.02748, "high": 0.02752, "low": 0.02653, "close": 0.02695, "volume": 2012166.8, "quote_volume": 54120.852617, "trades": 729, "taker_buy_quote": 26978.023854}, {"ts": 1775671860000, "open": 0.02699, "high": 0.02707, "low": 0.02693, "close": 0.02704, "volume": 497440.1, "quote_volume": 13432.019475, "trades": 217, "taker_buy_quote": 2434.672034}, {"ts": 1775671920000, "open": 0.02706, "high": 0.02714, "low": 0.027, "close": 0.02705, "volume": 230578.0, "quote_volume": 6236.743125, "trades": 114, "taker_buy_quote": 939.540126}, {"ts": 1775671980000, "open": 0.02706, "high": 0.0273, "low": 0.02705, "close": 0.02729, "volume": 246502.8, "quote_volume": 6712.258142, "trades": 79, "taker_buy_quote": 3458.865362}, {"ts": 1775672040000, "open": 0.02729, "high": 0.02742, "low": 0.02727, "close": 0.0273, "volume": 264182.9, "quote_volume": 7220.555075, "trades": 84, "taker_buy_quote": 5771.349546}, {"ts": 1775672100000, "open": 0.02735, "high": 0.02744, "low": 0.02729, "close": 0.02739, "volume": 127875.1, "quote_volume": 3502.458347, "trades": 49, "taker_buy_quote": 2240.026888}, {"ts": 1775672160000, "open": 0.02739, "high": 0.02741, "low": 0.02725, "close": 0.02737, "volume": 169801.0, "quote_volume": 4640.062334, "trades": 67, "taker_buy_quote": 839.824419}, {"ts": 1775672220000, "open": 0.02737, "high": 0.02746, "low": 0.02716, "close": 0.0274, "volume": 498199.0, "quote_volume": 13604.530965, "trades": 142, "taker_buy_quote": 4791.691546}, {"ts": 1775672280000, "open": 0.02747, "high": 0.02749, "low": 0.02736, "close": 0.02747, "volume": 170344.7, "quote_volume": 4675.928986, "trades": 77, "taker_buy_quote": 1813.503631}, {"ts": 1775672340000, "open": 0.02744, "high": 0.02767, "low": 0.02741, "close": 0.02755, "volume": 689360.9, "quote_volume": 19016.750629, "trades": 354, "taker_buy_quote": 9487.437265}, {"ts": 1775672400000, "open": 0.02759, "high": 0.02766, "low": 0.02748, "close": 0.02748, "volume": 119948.5, "quote_volume": 3306.496176, "trades": 54, "taker_buy_quote": 1301.041632}, {"ts": 1775672460000, "open": 0.02748, "high": 0.02748, "low": 0.0273, "close": 0.02733, "volume": 131155.2, "quote_volume": 3590.076516, "trades": 52, "taker_buy_quote": 1025.859042}, {"ts": 1775672520000, "open": 0.02733, "high": 0.02734, "low": 0.02719, "close": 0.02723, "volume": 203375.6, "quote_volume": 5541.401702, "trades": 68, "taker_buy_quote": 1493.408556}, {"ts": 1775672580000, "open": 0.02722, "high": 0.02742, "low": 0.02722, "close": 0.02733, "volume": 45874.7, "quote_volume": 1253.512125, "trades": 30, "taker_buy_quote": 727.047485}, {"ts": 1775672640000, "open": 0.02739, "high": 0.02775, "low": 0.02739, "close": 0.02769, "volume": 243089.3, "quote_volume": 6717.727728, "trades": 95, "taker_buy_quote": 5108.478667}, {"ts": 1775672700000, "open": 0.02765, "high": 0.02775, "low": 0.0275, "close": 0.02764, "volume": 485725.4, "quote_volume": 13422.14183, "trades": 121, "taker_buy_quote": 10980.852534}, {"ts": 1775672760000, "open": 0.02763, "high": 0.0287, "low": 0.02763, "close": 0.02831, "volume": 3326004.3, "quote_volume": 93541.913773, "trades": 1282, "taker_buy_quote": 66418.690348}, {"ts": 1775672820000, "open": 0.02831, "high": 0.0284, "low": 0.02804, "close": 0.0282, "volume": 497582.6, "quote_volume": 14038.574809, "trades": 214, "taker_buy_quote": 6916.171914}, {"ts": 1775672880000, "open": 0.0282, "high": 0.02868, "low": 0.0282, "close": 0.02868, "volume": 1628131.4, "quote_volume": 46348.125545, "trades": 479, "taker_buy_quote": 21636.474822}, {"ts": 1775672940000, "open": 0.02861, "high": 0.02875, "low": 0.02836, "close": 0.02857, "volume": 708082.7, "quote_volume": 20229.033145, "trades": 305, "taker_buy_quote": 9137.772335}, {"ts": 1775673000000, "open": 0.02848, "high": 0.02878, "low": 0.02826, "close": 0.02873, "volume": 1496625.3, "quote_volume": 42682.378161, "trades": 450, "taker_buy_quote": 13990.296631}, {"ts": 1775673060000, "open": 0.02873, "high": 0.03016, "low": 0.02873, "close": 0.02989, "volume": 3600762.2, "quote_volume": 106181.261171, "trades": 1231, "taker_buy_quote": 76785.997148}, {"ts": 1775673120000, "open": 0.02995, "high": 0.03038, "low": 0.02933, "close": 0.03002, "volume": 3214382.1, "quote_volume": 96259.475983, "trades": 1545, "taker_buy_quote": 48845.016868}, {"ts": 1775673180000, "open": 0.03002, "high": 0.03008, "low": 0.02857, "close": 0.02872, "volume": 3402254.2, "quote_volume": 99451.807404, "trades": 1502, "taker_buy_quote": 46383.61432}, {"ts": 1775673240000, "open": 0.02875, "high": 0.02902, "low": 0.02873, "close": 0.02897, "volume": 881580.6, "quote_volume": 25476.895584, "trades": 242, "taker_buy_quote": 15267.934987}, {"ts": 1775673300000, "open": 0.02892, "high": 0.02892, "low": 0.0283, "close": 0.02865, "volume": 1741433.3, "quote_volume": 49678.845779, "trades": 702, "taker_buy_quote": 26668.14622}, {"ts": 1775673360000, "open": 0.02861, "high": 0.02874, "low": 0.0285, "close": 0.02858, "volume": 259499.7, "quote_volume": 7431.089698, "trades": 112, "taker_buy_quote": 5439.404562}, {"ts": 1775673420000, "open": 0.02857, "high": 0.02864, "low": 0.0284, "close": 0.02853, "volume": 469149.4, "quote_volume": 13381.594659, "trades": 209, "taker_buy_quote": 5560.898148}, {"ts": 1775673480000, "open": 0.02852, "high": 0.02857, "low": 0.02826, "close": 0.02832, "volume": 554244.8, "quote_volume": 15732.290255, "trades": 252, "taker_buy_quote": 7670.267117}, {"ts": 1775673540000, "open": 0.02835, "high": 0.02836, "low": 0.02793, "close": 0.02797, "volume": 717171.5, "quote_volume": 20145.939872, "trades": 219, "taker_buy_quote": 9814.366716}, {"ts": 1775673600000, "open": 0.02799, "high": 0.02839, "low": 0.02769, "close": 0.02778, "volume": 1782067.0, "quote_volume": 49776.093524, "trades": 419, "taker_buy_quote": 24303.841636}, {"ts": 1775673660000, "open": 0.02772, "high": 0.02793, "low": 0.02753, "close": 0.0278, "volume": 1251675.0, "quote_volume": 34772.228831, "trades": 339, "taker_buy_quote": 14686.906481}, {"ts": 1775673720000, "open": 0.02786, "high": 0.02809, "low": 0.0278, "close": 0.02807, "volume": 329943.3, "quote_volume": 9208.416214, "trades": 144, "taker_buy_quote": 3647.554645}, {"ts": 1775673780000, "open": 0.0281, "high": 0.02821, "low": 0.028, "close": 0.02802, "volume": 465232.5, "quote_volume": 13085.799258, "trades": 177, "taker_buy_quote": 7669.25077}, {"ts": 1775673840000, "open": 0.02802, "high": 0.02833, "low": 0.02791, "close": 0.02828, "volume": 615626.8, "quote_volume": 17357.665326, "trades": 247, "taker_buy_quote": 14368.969576}, {"ts": 1775673900000, "open": 0.02829, "high": 0.0285, "low": 0.02821, "close": 0.02831, "volume": 1168635.1, "quote_volume": 33184.662979, "trades": 815, "taker_buy_quote": 19348.377714}, {"ts": 1775673960000, "open": 0.02837, "high": 0.02837, "low": 0.02768, "close": 0.02768, "volume": 674708.9, "quote_volume": 18920.359302, "trades": 292, "taker_buy_quote": 6182.472646}, {"ts": 1775674020000, "open": 0.02762, "high": 0.02767, "low": 0.0273, "close": 0.02745, "volume": 1128095.7, "quote_volume": 31018.509086, "trades": 464, "taker_buy_quote": 10966.44534}, {"ts": 1775674080000, "open": 0.02745, "high": 0.02766, "low": 0.02715, "close": 0.0273, "volume": 1587430.2, "quote_volume": 43512.289586, "trades": 547, "taker_buy_quote": 15791.4187}, {"ts": 1775674140000, "open": 0.0273, "high": 0.02744, "low": 0.02681, "close": 0.02737, "volume": 2869018.5, "quote_volume": 77747.766006, "trades": 1483, "taker_buy_quote": 30433.970116}, {"ts": 1775674200000, "open": 0.02734, "high": 0.02761, "low": 0.02725, "close": 0.02754, "volume": 518036.2, "quote_volume": 14216.439528, "trades": 208, "taker_buy_quote": 7816.89621}, {"ts": 1775674260000, "open": 0.02753, "high": 0.02785, "low": 0.02753, "close": 0.02781, "volume": 421982.3, "quote_volume": 11698.206702, "trades": 208, "taker_buy_quote": 6004.367248}, {"ts": 1775674320000, "open": 0.0278, "high": 0.02789, "low": 0.02767, "close": 0.02771, "volume": 815037.1, "quote_volume": 22645.829511, "trades": 329, "taker_buy_quote": 11973.121084}, {"ts": 1775674380000, "open": 0.02771, "high": 0.02792, "low": 0.02768, "close": 0.02791, "volume": 275121.9, "quote_volume": 7652.601687, "trades": 96, "taker_buy_quote": 7037.591051}, {"ts": 1775674440000, "open": 0.02792, "high": 0.02792, "low": 0.02776, "close": 0.02782, "volume": 226849.6, "quote_volume": 6316.225295, "trades": 95, "taker_buy_quote": 4285.391897}, {"ts": 1775674500000, "open": 0.02784, "high": 0.02788, "low": 0.0277, "close": 0.0277, "volume": 270778.7, "quote_volume": 7527.42936, "trades": 118, "taker_buy_quote": 3844.586058}, {"ts": 1775674560000, "open": 0.02774, "high": 0.02791, "low": 0.0277, "close": 0.02783, "volume": 418380.5, "quote_volume": 11628.41565, "trades": 217, "taker_buy_quote": 5869.839343}, {"ts": 1775674620000, "open": 0.02781, "high": 0.02795, "low": 0.02772, "close": 0.02795, "volume": 420142.3, "quote_volume": 11692.488766, "trades": 173, "taker_buy_quote": 6258.591255}, {"ts": 1775674680000, "open": 0.02791, "high": 0.02799, "low": 0.0279, "close": 0.02794, "volume": 243956.8, "quote_volume": 6814.838506, "trades": 198, "taker_buy_quote": 5602.477793}, {"ts": 1775674740000, "open": 0.02795, "high": 0.02807, "low": 0.02783, "close": 0.028, "volume": 366399.0, "quote_volume": 10251.547215, "trades": 104, "taker_buy_quote": 8104.718012}, {"ts": 1775674800000, "open": 0.02804, "high": 0.02805, "low": 0.02775, "close": 0.02775, "volume": 215043.7, "quote_volume": 5991.473239, "trades": 112, "taker_buy_quote": 2158.962089}, {"ts": 1775674860000, "open": 0.02772, "high": 0.02772, "low": 0.02748, "close": 0.02761, "volume": 260404.5, "quote_volume": 7185.121382, "trades": 102, "taker_buy_quote": 3983.017441}, {"ts": 1775674920000, "open": 0.02764, "high": 0.0277, "low": 0.02704, "close": 0.02735, "volume": 1743893.7, "quote_volume": 47687.709892, "trades": 487, "taker_buy_quote": 12251.709983}, {"ts": 1775674980000, "open": 0.0273, "high": 0.02767, "low": 0.02724, "close": 0.02751, "volume": 934654.4, "quote_volume": 25607.561237, "trades": 223, "taker_buy_quote": 17148.363289}, {"ts": 1775675040000, "open": 0.02749, "high": 0.02755, "low": 0.02746, "close": 0.02753, "volume": 36284.8, "quote_volume": 997.803848, "trades": 20, "taker_buy_quote": 554.394673}, {"ts": 1775675100000, "open": 0.02752, "high": 0.02829, "low": 0.02748, "close": 0.02808, "volume": 1421723.4, "quote_volume": 39802.88136, "trades": 938, "taker_buy_quote": 23925.965225}, {"ts": 1775675160000, "open": 0.02806, "high": 0.02815, "low": 0.02773, "close": 0.02791, "volume": 408885.0, "quote_volume": 11436.897008, "trades": 511, "taker_buy_quote": 5999.128981}, {"ts": 1775675220000, "open": 0.02792, "high": 0.02808, "low": 0.02769, "close": 0.02769, "volume": 246634.8, "quote_volume": 6874.38333, "trades": 122, "taker_buy_quote": 2540.204159}, {"ts": 1775675280000, "open": 0.02768, "high": 0.02771, "low": 0.02728, "close": 0.02757, "volume": 597552.4, "quote_volume": 16396.021461, "trades": 208, "taker_buy_quote": 6926.672463}, {"ts": 1775675340000, "open": 0.02755, "high": 0.02769, "low": 0.02746, "close": 0.0276, "volume": 314754.6, "quote_volume": 8682.809592, "trades": 98, "taker_buy_quote": 4494.939973}, {"ts": 1775675400000, "open": 0.02763, "high": 0.028, "low": 0.02763, "close": 0.02778, "volume": 404096.8, "quote_volume": 11227.819844, "trades": 148, "taker_buy_quote": 8773.204544}, {"ts": 1775675460000, "open": 0.02776, "high": 0.02804, "low": 0.02776, "close": 0.02788, "volume": 322438.8, "quote_volume": 9007.346063, "trades": 93, "taker_buy_quote": 6668.101919}, {"ts": 1775675520000, "open": 0.02793, "high": 0.02849, "low": 0.02786, "close": 0.02849, "volume": 637296.1, "quote_volume": 17959.864053, "trades": 177, "taker_buy_quote": 13278.250802}, {"ts": 1775675580000, "open": 0.02844, "high": 0.0286, "low": 0.02829, "close": 0.0283, "volume": 355633.5, "quote_volume": 10121.32084, "trades": 230, "taker_buy_quote": 6604.965358}, {"ts": 1775675640000, "open": 0.02835, "high": 0.0285, "low": 0.02828, "close": 0.02838, "volume": 345162.1, "quote_volume": 9798.595636, "trades": 147, "taker_buy_quote": 5292.092242}, {"ts": 1775675700000, "open": 0.02835, "high": 0.02847, "low": 0.02823, "close": 0.02836, "volume": 180549.0, "quote_volume": 5121.36799, "trades": 89, "taker_buy_quote": 2589.147664}, {"ts": 1775675760000, "open": 0.02836, "high": 0.0284, "low": 0.02804, "close": 0.02809, "volume": 278745.3, "quote_volume": 7848.716947, "trades": 102, "taker_buy_quote": 3012.145504}, {"ts": 1775675820000, "open": 0.02805, "high": 0.02811, "low": 0.02785, "close": 0.02785, "volume": 191318.1, "quote_volume": 5348.062976, "trades": 68, "taker_buy_quote": 1938.36721}, {"ts": 1775675880000, "open": 0.0278, "high": 0.02784, "low": 0.02743, "close": 0.02754, "volume": 566704.0, "quote_volume": 15632.177525, "trades": 183, "taker_buy_quote": 6212.22397}, {"ts": 1775675940000, "open": 0.0275, "high": 0.028, "low": 0.02739, "close": 0.02787, "volume": 811963.9, "quote_volume": 22496.509704, "trades": 238, "taker_buy_quote": 11640.051583}, {"ts": 1775676000000, "open": 0.02789, "high": 0.02811, "low": 0.02789, "close": 0.02809, "volume": 305250.3, "quote_volume": 8560.574815, "trades": 102, "taker_buy_quote": 5768.065111}, {"ts": 1775676060000, "open": 0.02812, "high": 0.02815, "low": 0.02788, "close": 0.0279, "volume": 249224.4, "quote_volume": 6981.576608, "trades": 110, "taker_buy_quote": 2196.668879}, {"ts": 1775676120000, "open": 0.02794, "high": 0.02796, "low": 0.02781, "close": 0.02791, "volume": 72483.3, "quote_volume": 2020.355289, "trades": 58, "taker_buy_quote": 409.53034}, {"ts": 1775676180000, "open": 0.0279, "high": 0.02795, "low": 0.02777, "close": 0.02777, "volume": 38243.1, "quote_volume": 1066.280282, "trades": 22, "taker_buy_quote": 235.348005}, {"ts": 1775676240000, "open": 0.02779, "high": 0.02813, "low": 0.0277, "close": 0.02799, "volume": 312704.2, "quote_volume": 8734.571869, "trades": 98, "taker_buy_quote": 6731.811427}, {"ts": 1775676300000, "open": 0.02801, "high": 0.0281, "low": 0.02782, "close": 0.02787, "volume": 434812.1, "quote_volume": 12153.852675, "trades": 124, "taker_buy_quote": 6547.91082}, {"ts": 1775676360000, "open": 0.02784, "high": 0.0279, "low": 0.02777, "close": 0.02785, "volume": 101140.9, "quote_volume": 2813.9319, "trades": 42, "taker_buy_quote": 1672.828713}, {"ts": 1775676420000, "open": 0.02782, "high": 0.02782, "low": 0.02773, "close": 0.02781, "volume": 7873.2, "quote_volume": 218.709882, "trades": 5, "taker_buy_quote": 87.42926}, {"ts": 1775676480000, "open": 0.02776, "high": 0.02779, "low": 0.02769, "close": 0.02769, "volume": 102877.3, "quote_volume": 2852.628001, "trades": 37, "taker_buy_quote": 635.233555}, {"ts": 1775676540000, "open": 0.02767, "high": 0.02769, "low": 0.02754, "close": 0.02755, "volume": 163560.3, "quote_volume": 4516.694126, "trades": 52, "taker_buy_quote": 1502.940479}, {"ts": 1775676600000, "open": 0.02754, "high": 0.02765, "low": 0.02753, "close": 0.02756, "volume": 97299.6, "quote_volume": 2685.142177, "trades": 38, "taker_buy_quote": 1210.807076}, {"ts": 1775676660000, "open": 0.02759, "high": 0.02772, "low": 0.02756, "close": 0.02767, "volume": 219491.9, "quote_volume": 6067.512658, "trades": 73, "taker_buy_quote": 3624.867395}, {"ts": 1775676720000, "open": 0.02773, "high": 0.02787, "low": 0.02771, "close": 0.02778, "volume": 214752.1, "quote_volume": 5967.682406, "trades": 117, "taker_buy_quote": 1401.797442}, {"ts": 1775676780000, "open": 0.02774, "high": 0.02782, "low": 0.02773, "close": 0.02778, "volume": 102900.9, "quote_volume": 2857.741521, "trades": 37, "taker_buy_quote": 1583.30462}, {"ts": 1775676840000, "open": 0.02775, "high": 0.02802, "low": 0.02775, "close": 0.02794, "volume": 411112.9, "quote_volume": 11482.556716, "trades": 115, "taker_buy_quote": 4016.348792}, {"ts": 1775676900000, "open": 0.02793, "high": 0.02835, "low": 0.02793, "close": 0.02835, "volume": 497399.0, "quote_volume": 14016.64231, "trades": 148, "taker_buy_quote": 8575.662387}, {"ts": 1775676960000, "open": 0.02827, "high": 0.02827, "low": 0.02781, "close": 0.02789, "volume": 310614.1, "quote_volume": 8704.695826, "trades": 155, "taker_buy_quote": 3166.09621}, {"ts": 1775677020000, "open": 0.0279, "high": 0.0282, "low": 0.02785, "close": 0.02804, "volume": 172971.0, "quote_volume": 4857.933435, "trades": 67, "taker_buy_quote": 3658.084641}, {"ts": 1775677080000, "open": 0.02804, "high": 0.02812, "low": 0.02802, "close": 0.02812, "volume": 53251.0, "quote_volume": 1496.340548, "trades": 23, "taker_buy_quote": 820.289209}, {"ts": 1775677140000, "open": 0.02809, "high": 0.02821, "low": 0.02793, "close": 0.02821, "volume": 275152.2, "quote_volume": 7712.209456, "trades": 59, "taker_buy_quote": 3516.809715}, {"ts": 1775677200000, "open": 0.02821, "high": 0.02844, "low": 0.02814, "close": 0.02843, "volume": 253864.3, "quote_volume": 7197.977511, "trades": 98, "taker_buy_quote": 3747.722284}, {"ts": 1775677260000, "open": 0.02843, "high": 0.02847, "low": 0.02822, "close": 0.02833, "volume": 233273.3, "quote_volume": 6621.376516, "trades": 79, "taker_buy_quote": 2511.313485}, {"ts": 1775677320000, "open": 0.02828, "high": 0.02829, "low": 0.02806, "close": 0.02809, "volume": 355349.7, "quote_volume": 10012.76279, "trades": 149, "taker_buy_quote": 2679.273011}, {"ts": 1775677380000, "open": 0.02808, "high": 0.02823, "low": 0.02807, "close": 0.02817, "volume": 254247.4, "quote_volume": 7154.276653, "trades": 130, "taker_buy_quote": 3841.399784}, {"ts": 1775677440000, "open": 0.02816, "high": 0.02833, "low": 0.02816, "close": 0.0283, "volume": 179324.7, "quote_volume": 5062.838866, "trades": 78, "taker_buy_quote": 2544.231822}, {"ts": 1775677500000, "open": 0.0283, "high": 0.02853, "low": 0.02819, "close": 0.02847, "volume": 606413.5, "quote_volume": 17221.327939, "trades": 156, "taker_buy_quote": 11441.729402}, {"ts": 1775677560000, "open": 0.02853, "high": 0.0286, "low": 0.02839, "close": 0.02841, "volume": 404081.9, "quote_volume": 11518.206298, "trades": 155, "taker_buy_quote": 5009.19326}, {"ts": 1775677620000, "open": 0.02845, "high": 0.02845, "low": 0.02833, "close": 0.02841, "volume": 100473.1, "quote_volume": 2851.579718, "trades": 58, "taker_buy_quote": 842.42709}, {"ts": 1775677680000, "open": 0.02841, "high": 0.02868, "low": 0.02839, "close": 0.02866, "volume": 470510.0, "quote_volume": 13446.996952, "trades": 173, "taker_buy_quote": 8700.564847}, {"ts": 1775677740000, "open": 0.02872, "high": 0.02876, "low": 0.0285, "close": 0.02856, "volume": 515394.3, "quote_volume": 14770.431633, "trades": 157, "taker_buy_quote": 7812.782861}, {"ts": 1775677800000, "open": 0.02853, "high": 0.02879, "low": 0.02849, "close": 0.02876, "volume": 360130.1, "quote_volume": 10325.440774, "trades": 79, "taker_buy_quote": 8009.437131}, {"ts": 1775677860000, "open": 0.02874, "high": 0.0288, "low": 0.02844, "close": 0.02844, "volume": 590622.9, "quote_volume": 16857.783624, "trades": 170, "taker_buy_quote": 3648.983725}, {"ts": 1775677920000, "open": 0.02844, "high": 0.02862, "low": 0.0284, "close": 0.02846, "volume": 468148.9, "quote_volume": 13331.018, "trades": 196, "taker_buy_quote": 6620.761508}, {"ts": 1775677980000, "open": 0.02845, "high": 0.02869, "low": 0.0284, "close": 0.02861, "volume": 364368.9, "quote_volume": 10380.588394, "trades": 109, "taker_buy_quote": 6695.155125}, {"ts": 1775678040000, "open": 0.02864, "high": 0.02876, "low": 0.02841, "close": 0.02849, "volume": 527204.8, "quote_volume": 15084.028628, "trades": 88, "taker_buy_quote": 2412.468405}, {"ts": 1775678100000, "open": 0.02846, "high": 0.0287, "low": 0.02846, "close": 0.02859, "volume": 113507.4, "quote_volume": 3244.062381, "trades": 54, "taker_buy_quote": 2280.987997}, {"ts": 1775678160000, "open": 0.02851, "high": 0.02858, "low": 0.02834, "close": 0.02834, "volume": 138567.1, "quote_volume": 3943.246421, "trades": 37, "taker_buy_quote": 1257.726161}, {"ts": 1775678220000, "open": 0.02834, "high": 0.02839, "low": 0.02811, "close": 0.02833, "volume": 456645.5, "quote_volume": 12893.729038, "trades": 150, "taker_buy_quote": 6397.456653}, {"ts": 1775678280000, "open": 0.02831, "high": 0.02835, "low": 0.0282, "close": 0.02827, "volume": 75394.9, "quote_volume": 2132.342671, "trades": 33, "taker_buy_quote": 891.496116}, {"ts": 1775678340000, "open": 0.02823, "high": 0.02825, "low": 0.02801, "close": 0.0282, "volume": 214759.7, "quote_volume": 6034.154625, "trades": 89, "taker_buy_quote": 2971.948704}, {"ts": 1775678400000, "open": 0.02821, "high": 0.0283, "low": 0.02787, "close": 0.0279, "volume": 641215.9, "quote_volume": 17992.653027, "trades": 188, "taker_buy_quote": 5708.185525}, {"ts": 1775678460000, "open": 0.02786, "high": 0.02786, "low": 0.02764, "close": 0.02775, "volume": 287840.9, "quote_volume": 7980.948253, "trades": 91, "taker_buy_quote": 3449.468115}, {"ts": 1775678520000, "open": 0.02772, "high": 0.02785, "low": 0.02757, "close": 0.02771, "volume": 187132.3, "quote_volume": 5180.584882, "trades": 75, "taker_buy_quote": 1564.407944}, {"ts": 1775678580000, "open": 0.02771, "high": 0.02787, "low": 0.02751, "close": 0.02775, "volume": 967456.1, "quote_volume": 26794.312255, "trades": 239, "taker_buy_quote": 13419.335439}, {"ts": 1775678640000, "open": 0.02776, "high": 0.028, "low": 0.02767, "close": 0.028, "volume": 108982.3, "quote_volume": 3035.423831, "trades": 46, "taker_buy_quote": 2224.462173}, {"ts": 1775678700000, "open": 0.02807, "high": 0.02808, "low": 0.02761, "close": 0.02764, "volume": 265657.6, "quote_volume": 7372.148866, "trades": 99, "taker_buy_quote": 2616.961189}, {"ts": 1775678760000, "open": 0.02768, "high": 0.02769, "low": 0.02757, "close": 0.02762, "volume": 114194.5, "quote_volume": 3152.174438, "trades": 38, "taker_buy_quote": 1139.968892}, {"ts": 1775678820000, "open": 0.02764, "high": 0.02783, "low": 0.02759, "close": 0.02778, "volume": 113133.2, "quote_volume": 3140.286794, "trades": 69, "taker_buy_quote": 2441.820328}, {"ts": 1775678880000, "open": 0.02777, "high": 0.02779, "low": 0.02755, "close": 0.02769, "volume": 256344.9, "quote_volume": 7090.089626, "trades": 70, "taker_buy_quote": 4552.597097}, {"ts": 1775678940000, "open": 0.0277, "high": 0.02833, "low": 0.0277, "close": 0.02819, "volume": 743105.4, "quote_volume": 20888.425466, "trades": 210, "taker_buy_quote": 12718.297169}, {"ts": 1775679000000, "open": 0.02816, "high": 0.02833, "low": 0.02812, "close": 0.02825, "volume": 309527.3, "quote_volume": 8735.118939, "trades": 98, "taker_buy_quote": 4904.042509}, {"ts": 1775679060000, "open": 0.02825, "high": 0.02845, "low": 0.02825, "close": 0.0284, "volume": 164773.1, "quote_volume": 4673.279625, "trades": 69, "taker_buy_quote": 2496.207763}, {"ts": 1775679120000, "open": 0.02835, "high": 0.02862, "low": 0.02834, "close": 0.02856, "volume": 396157.7, "quote_volume": 11288.017431, "trades": 140, "taker_buy_quote": 5638.661012}, {"ts": 1775679180000, "open": 0.02854, "high": 0.02857, "low": 0.02824, "close": 0.02824, "volume": 219831.0, "quote_volume": 6261.411204, "trades": 86, "taker_buy_quote": 1399.835739}, {"ts": 1775679240000, "open": 0.02824, "high": 0.0285, "low": 0.02824, "close": 0.0285, "volume": 130855.9, "quote_volume": 3713.819644, "trades": 55, "taker_buy_quote": 3027.312409}, {"ts": 1775679300000, "open": 0.0285, "high": 0.02884, "low": 0.02848, "close": 0.02865, "volume": 518884.2, "quote_volume": 14863.349535, "trades": 268, "taker_buy_quote": 8795.678348}, {"ts": 1775679360000, "open": 0.02867, "high": 0.0295, "low": 0.02852, "close": 0.0295, "volume": 1436032.6, "quote_volume": 41726.340836, "trades": 461, "taker_buy_quote": 26208.433854}, {"ts": 1775679420000, "open": 0.02945, "high": 0.02977, "low": 0.0292, "close": 0.02928, "volume": 1853346.7, "quote_volume": 54561.538696, "trades": 820, "taker_buy_quote": 30657.634304}, {"ts": 1775679480000, "open": 0.02923, "high": 0.02931, "low": 0.02902, "close": 0.02919, "volume": 755310.2, "quote_volume": 22065.982037, "trades": 297, "taker_buy_quote": 12929.616712}, {"ts": 1775679540000, "open": 0.02913, "high": 0.02942, "low": 0.02905, "close": 0.02941, "volume": 689942.0, "quote_volume": 20182.174726, "trades": 232, "taker_buy_quote": 13057.389109}, {"ts": 1775679600000, "open": 0.02941, "high": 0.02942, "low": 0.02917, "close": 0.02928, "volume": 413564.1, "quote_volume": 12127.924821, "trades": 166, "taker_buy_quote": 7218.253898}, {"ts": 1775679660000, "open": 0.02936, "high": 0.02975, "low": 0.02928, "close": 0.02962, "volume": 900396.1, "quote_volume": 26582.581632, "trades": 409, "taker_buy_quote": 17759.351577}, {"ts": 1775679720000, "open": 0.02963, "high": 0.0297, "low": 0.02942, "close": 0.02949, "volume": 379810.9, "quote_volume": 11239.356076, "trades": 114, "taker_buy_quote": 5974.766008}, {"ts": 1775679780000, "open": 0.02943, "high": 0.02953, "low": 0.0293, "close": 0.02939, "volume": 176158.9, "quote_volume": 5186.496272, "trades": 75, "taker_buy_quote": 3448.169219}, {"ts": 1775679840000, "open": 0.02941, "high": 0.0295, "low": 0.02912, "close": 0.02926, "volume": 725099.3, "quote_volume": 21272.68833, "trades": 217, "taker_buy_quote": 10897.249537}, {"ts": 1775679900000, "open": 0.02928, "high": 0.02935, "low": 0.02855, "close": 0.0286, "volume": 1181469.9, "quote_volume": 34051.97026, "trades": 438, "taker_buy_quote": 12941.7399}, {"ts": 1775679960000, "open": 0.02856, "high": 0.02883, "low": 0.0285, "close": 0.02879, "volume": 364802.2, "quote_volume": 10438.840496, "trades": 98, "taker_buy_quote": 6095.525506}, {"ts": 1775680020000, "open": 0.02879, "high": 0.02923, "low": 0.02867, "close": 0.02922, "volume": 559481.0, "quote_volume": 16234.216186, "trades": 214, "taker_buy_quote": 12835.9801}, {"ts": 1775680080000, "open": 0.02919, "high": 0.02936, "low": 0.02902, "close": 0.0291, "volume": 445652.8, "quote_volume": 12999.439649, "trades": 167, "taker_buy_quote": 6523.579272}, {"ts": 1775680140000, "open": 0.02909, "high": 0.0291, "low": 0.02888, "close": 0.02908, "volume": 348239.5, "quote_volume": 10106.180229, "trades": 73, "taker_buy_quote": 5691.450531}, {"ts": 1775680200000, "open": 0.0291, "high": 0.02934, "low": 0.0289, "close": 0.02902, "volume": 788529.4, "quote_volume": 22956.832533, "trades": 242, "taker_buy_quote": 9970.845233}, {"ts": 1775680260000, "open": 0.02903, "high": 0.02921, "low": 0.02895, "close": 0.02905, "volume": 288607.1, "quote_volume": 8396.325086, "trades": 95, "taker_buy_quote": 4282.633361}, {"ts": 1775680320000, "open": 0.02895, "high": 0.02895, "low": 0.02868, "close": 0.02881, "volume": 389718.4, "quote_volume": 11216.380625, "trades": 197, "taker_buy_quote": 6598.365055}, {"ts": 1775680380000, "open": 0.0288, "high": 0.0289, "low": 0.02867, "close": 0.02888, "volume": 300441.1, "quote_volume": 8651.664402, "trades": 100, "taker_buy_quote": 5267.166573}, {"ts": 1775680440000, "open": 0.02886, "high": 0.02917, "low": 0.02886, "close": 0.02898, "volume": 263261.0, "quote_volume": 7647.850185, "trades": 86, "taker_buy_quote": 4750.442833}, {"ts": 1775680500000, "open": 0.02902, "high": 0.02949, "low": 0.02902, "close": 0.02944, "volume": 420549.1, "quote_volume": 12295.143837, "trades": 124, "taker_buy_quote": 10785.329853}, {"ts": 1775680560000, "open": 0.02949, "high": 0.02974, "low": 0.02936, "close": 0.02961, "volume": 1076290.6, "quote_volume": 31824.41468, "trades": 433, "taker_buy_quote": 23429.791367}, {"ts": 1775680620000, "open": 0.02962, "high": 0.03, "low": 0.0296, "close": 0.03, "volume": 1293815.7, "quote_volume": 38583.25067, "trades": 384, "taker_buy_quote": 28603.709728}, {"ts": 1775680680000, "open": 0.02998, "high": 0.03015, "low": 0.02992, "close": 0.03004, "volume": 984229.6, "quote_volume": 29549.219205, "trades": 163, "taker_buy_quote": 21474.296952}, {"ts": 1775680740000, "open": 0.03009, "high": 0.03053, "low": 0.03002, "close": 0.03031, "volume": 1310977.1, "quote_volume": 39635.972723, "trades": 432, "taker_buy_quote": 24792.756219}, {"ts": 1775680800000, "open": 0.03025, "high": 0.03072, "low": 0.0302, "close": 0.03064, "volume": 1958340.2, "quote_volume": 59443.568404, "trades": 341, "taker_buy_quote": 23178.573642}, {"ts": 1775680860000, "open": 0.03064, "high": 0.03073, "low": 0.0302, "close": 0.0302, "volume": 1244249.0, "quote_volume": 37885.784923, "trades": 376, "taker_buy_quote": 11906.949599}, {"ts": 1775680920000, "open": 0.0302, "high": 0.03037, "low": 0.02954, "close": 0.02977, "volume": 776969.8, "quote_volume": 23248.73675, "trades": 267, "taker_buy_quote": 11356.283631}, {"ts": 1775680980000, "open": 0.02975, "high": 0.02992, "low": 0.0295, "close": 0.0298, "volume": 497161.8, "quote_volume": 14751.559281, "trades": 268, "taker_buy_quote": 5538.627437}, {"ts": 1775681040000, "open": 0.02973, "high": 0.0298, "low": 0.02912, "close": 0.02933, "volume": 1013261.1, "quote_volume": 29720.061183, "trades": 358, "taker_buy_quote": 11887.693084}, {"ts": 1775681100000, "open": 0.02936, "high": 0.02941, "low": 0.02908, "close": 0.02916, "volume": 1142529.0, "quote_volume": 33373.869852, "trades": 284, "taker_buy_quote": 20876.881811}, {"ts": 1775681160000, "open": 0.02911, "high": 0.02914, "low": 0.02882, "close": 0.02914, "volume": 1296924.4, "quote_volume": 37577.748246, "trades": 370, "taker_buy_quote": 19731.045369}, {"ts": 1775681220000, "open": 0.02907, "high": 0.02941, "low": 0.02902, "close": 0.02941, "volume": 625769.4, "quote_volume": 18292.892709, "trades": 362, "taker_buy_quote": 13278.873053}, {"ts": 1775681280000, "open": 0.02937, "high": 0.02956, "low": 0.02925, "close": 0.02942, "volume": 606889.1, "quote_volume": 17845.337317, "trades": 222, "taker_buy_quote": 7697.256148}, {"ts": 1775681340000, "open": 0.02937, "high": 0.0295, "low": 0.02931, "close": 0.02943, "volume": 440724.9, "quote_volume": 12957.836202, "trades": 87, "taker_buy_quote": 9985.500478}, {"ts": 1775681400000, "open": 0.02948, "high": 0.02973, "low": 0.02894, "close": 0.02906, "volume": 1100587.4, "quote_volume": 32346.230835, "trades": 302, "taker_buy_quote": 13290.806397}, {"ts": 1775681460000, "open": 0.02898, "high": 0.02941, "low": 0.0289, "close": 0.02941, "volume": 307403.8, "quote_volume": 8955.36385, "trades": 127, "taker_buy_quote": 6508.410108}, {"ts": 1775681520000, "open": 0.0294, "high": 0.02951, "low": 0.0291, "close": 0.02916, "volume": 265147.4, "quote_volume": 7767.794997, "trades": 109, "taker_buy_quote": 3633.115613}, {"ts": 1775681580000, "open": 0.02911, "high": 0.02918, "low": 0.02905, "close": 0.02917, "volume": 161818.1, "quote_volume": 4710.453278, "trades": 106, "taker_buy_quote": 1933.914199}, {"ts": 1775681640000, "open": 0.02916, "high": 0.02937, "low": 0.02916, "close": 0.02933, "volume": 257058.5, "quote_volume": 7509.993956, "trades": 59, "taker_buy_quote": 6240.322294}, {"ts": 1775681700000, "open": 0.02933, "high": 0.0295, "low": 0.02924, "close": 0.0295, "volume": 492978.3, "quote_volume": 14466.77014, "trades": 96, "taker_buy_quote": 4885.866936}, {"ts": 1775681760000, "open": 0.02947, "high": 0.02995, "low": 0.02944, "close": 0.02987, "volume": 650848.4, "quote_volume": 19325.841679, "trades": 222, "taker_buy_quote": 12417.563444}, {"ts": 1775681820000, "open": 0.02985, "high": 0.03036, "low": 0.02976, "close": 0.02997, "volume": 1070198.3, "quote_volume": 32166.388911, "trades": 416, "taker_buy_quote": 18804.175157}, {"ts": 1775681880000, "open": 0.02995, "high": 0.03045, "low": 0.02995, "close": 0.03027, "volume": 927712.4, "quote_volume": 28008.685407, "trades": 335, "taker_buy_quote": 22213.115967}, {"ts": 1775681940000, "open": 0.03034, "high": 0.03045, "low": 0.02988, "close": 0.02994, "volume": 593418.0, "quote_volume": 17953.807774, "trades": 234, "taker_buy_quote": 6060.641174}, {"ts": 1775682000000, "open": 0.02994, "high": 0.03003, "low": 0.02948, "close": 0.0296, "volume": 487870.2, "quote_volume": 14471.996402, "trades": 289, "taker_buy_quote": 7279.350223}, {"ts": 1775682060000, "open": 0.02965, "high": 0.0301, "low": 0.02954, "close": 0.03004, "volume": 217391.9, "quote_volume": 6490.388737, "trades": 121, "taker_buy_quote": 3792.907587}, {"ts": 1775682120000, "open": 0.03006, "high": 0.0303, "low": 0.03006, "close": 0.0303, "volume": 419723.4, "quote_volume": 12676.939028, "trades": 188, "taker_buy_quote": 8539.405647}, {"ts": 1775682180000, "open": 0.0303, "high": 0.03035, "low": 0.03013, "close": 0.03026, "volume": 692902.3, "quote_volume": 20954.007881, "trades": 105, "taker_buy_quote": 15860.17507}, {"ts": 1775682240000, "open": 0.03026, "high": 0.03041, "low": 0.03003, "close": 0.03019, "volume": 1830351.4, "quote_volume": 55395.240472, "trades": 214, "taker_buy_quote": 20229.708116}, {"ts": 1775682300000, "open": 0.03018, "high": 0.03029, "low": 0.02974, "close": 0.02983, "volume": 622515.3, "quote_volume": 18674.303929, "trades": 250, "taker_buy_quote": 8641.015647}, {"ts": 1775682360000, "open": 0.02979, "high": 0.03032, "low": 0.02975, "close": 0.03016, "volume": 881952.4, "quote_volume": 26415.718895, "trades": 445, "taker_buy_quote": 16530.59452}, {"ts": 1775682420000, "open": 0.03017, "high": 0.0303, "low": 0.02994, "close": 0.02994, "volume": 255656.1, "quote_volume": 7715.527279, "trades": 111, "taker_buy_quote": 4087.121478}, {"ts": 1775682480000, "open": 0.02994, "high": 0.02995, "low": 0.0296, "close": 0.02973, "volume": 769015.7, "quote_volume": 22893.924245, "trades": 244, "taker_buy_quote": 6302.535655}, {"ts": 1775682540000, "open": 0.02974, "high": 0.02975, "low": 0.02932, "close": 0.02934, "volume": 999316.8, "quote_volume": 29482.269328, "trades": 204, "taker_buy_quote": 3556.532991}, {"ts": 1775682600000, "open": 0.02934, "high": 0.02973, "low": 0.02923, "close": 0.02967, "volume": 422098.3, "quote_volume": 12411.437397, "trades": 188, "taker_buy_quote": 7743.525685}, {"ts": 1775682660000, "open": 0.02966, "high": 0.02975, "low": 0.02948, "close": 0.02972, "volume": 510527.1, "quote_volume": 15124.60172, "trades": 250, "taker_buy_quote": 6882.711853}, {"ts": 1775682720000, "open": 0.02967, "high": 0.03006, "low": 0.02961, "close": 0.02996, "volume": 295009.2, "quote_volume": 8825.809412, "trades": 148, "taker_buy_quote": 5808.270844}, {"ts": 1775682780000, "open": 0.03, "high": 0.03013, "low": 0.02993, "close": 0.03005, "volume": 313641.3, "quote_volume": 9419.37277, "trades": 131, "taker_buy_quote": 5540.794372}, {"ts": 1775682840000, "open": 0.03005, "high": 0.03008, "low": 0.02963, "close": 0.02981, "volume": 303339.0, "quote_volume": 9054.206287, "trades": 91, "taker_buy_quote": 5373.188842}, {"ts": 1775682900000, "open": 0.0298, "high": 0.0298, "low": 0.02945, "close": 0.02953, "volume": 567659.4, "quote_volume": 16782.363515, "trades": 135, "taker_buy_quote": 10076.139807}, {"ts": 1775682960000, "open": 0.02949, "high": 0.02951, "low": 0.02918, "close": 0.0293, "volume": 352130.6, "quote_volume": 10320.247201, "trades": 99, "taker_buy_quote": 1219.145846}, {"ts": 1775683020000, "open": 0.0293, "high": 0.0293, "low": 0.02906, "close": 0.02913, "volume": 330653.3, "quote_volume": 9636.691936, "trades": 89, "taker_buy_quote": 3735.484095}, {"ts": 1775683080000, "open": 0.02909, "high": 0.0293, "low": 0.02907, "close": 0.02928, "volume": 463813.8, "quote_volume": 13550.000319, "trades": 114, "taker_buy_quote": 11539.965674}, {"ts": 1775683140000, "open": 0.02927, "high": 0.0295, "low": 0.02921, "close": 0.0294, "volume": 621261.6, "quote_volume": 18262.661879, "trades": 102, "taker_buy_quote": 14418.561871}, {"ts": 1775683200000, "open": 0.02943, "high": 0.02947, "low": 0.02928, "close": 0.02933, "volume": 200232.4, "quote_volume": 5882.150139, "trades": 88, "taker_buy_quote": 2710.600054}, {"ts": 1775683260000, "open": 0.02935, "high": 0.02935, "low": 0.02892, "close": 0.02892, "volume": 683762.8, "quote_volume": 19940.726562, "trades": 201, "taker_buy_quote": 10244.753678}, {"ts": 1775683320000, "open": 0.02896, "high": 0.0295, "low": 0.02814, "close": 0.02831, "volume": 2624919.6, "quote_volume": 75306.617256, "trades": 639, "taker_buy_quote": 30185.076716}, {"ts": 1775683380000, "open": 0.0283, "high": 0.02838, "low": 0.02789, "close": 0.02805, "volume": 2089989.0, "quote_volume": 58675.828252, "trades": 895, "taker_buy_quote": 28101.032144}, {"ts": 1775683440000, "open": 0.02803, "high": 0.02831, "low": 0.02795, "close": 0.02808, "volume": 1028475.8, "quote_volume": 28934.282548, "trades": 393, "taker_buy_quote": 16184.029913}, {"ts": 1775683500000, "open": 0.02815, "high": 0.02823, "low": 0.02787, "close": 0.02787, "volume": 370892.5, "quote_volume": 10397.894383, "trades": 141, "taker_buy_quote": 2545.931414}, {"ts": 1775683560000, "open": 0.02795, "high": 0.02797, "low": 0.0274, "close": 0.02762, "volume": 1559258.2, "quote_volume": 43111.648258, "trades": 432, "taker_buy_quote": 12759.22085}, {"ts": 1775683620000, "open": 0.02762, "high": 0.02802, "low": 0.02743, "close": 0.02786, "volume": 2188992.0, "quote_volume": 60584.433925, "trades": 527, "taker_buy_quote": 28762.461613}, {"ts": 1775683680000, "open": 0.02786, "high": 0.02811, "low": 0.02761, "close": 0.02801, "volume": 742927.0, "quote_volume": 20674.792428, "trades": 314, "taker_buy_quote": 5257.536767}, {"ts": 1775683740000, "open": 0.02801, "high": 0.02812, "low": 0.02788, "close": 0.02788, "volume": 276485.3, "quote_volume": 7738.648107, "trades": 108, "taker_buy_quote": 3746.339291}, {"ts": 1775683800000, "open": 0.02788, "high": 0.02816, "low": 0.02786, "close": 0.02786, "volume": 446245.5, "quote_volume": 12468.210995, "trades": 214, "taker_buy_quote": 5352.84905}, {"ts": 1775683860000, "open": 0.02786, "high": 0.02816, "low": 0.02781, "close": 0.02798, "volume": 537682.4, "quote_volume": 15057.27179, "trades": 153, "taker_buy_quote": 10243.088408}, {"ts": 1775683920000, "open": 0.02796, "high": 0.02802, "low": 0.02772, "close": 0.02775, "volume": 466334.9, "quote_volume": 13002.053635, "trades": 151, "taker_buy_quote": 3563.536509}, {"ts": 1775683980000, "open": 0.02775, "high": 0.02788, "low": 0.02758, "close": 0.02785, "volume": 619347.7, "quote_volume": 17148.942129, "trades": 111, "taker_buy_quote": 12005.975982}, {"ts": 1775684040000, "open": 0.02782, "high": 0.02782, "low": 0.02768, "close": 0.02772, "volume": 174739.9, "quote_volume": 4850.606785, "trades": 72, "taker_buy_quote": 2489.314962}, {"ts": 1775684100000, "open": 0.02774, "high": 0.02781, "low": 0.02765, "close": 0.02778, "volume": 151031.4, "quote_volume": 4188.193793, "trades": 59, "taker_buy_quote": 2113.68844}, {"ts": 1775684160000, "open": 0.02775, "high": 0.02789, "low": 0.02772, "close": 0.02778, "volume": 141564.4, "quote_volume": 3939.280653, "trades": 67, "taker_buy_quote": 2706.112156}, {"ts": 1775684220000, "open": 0.02773, "high": 0.02784, "low": 0.02762, "close": 0.02764, "volume": 233709.3, "quote_volume": 6484.612212, "trades": 64, "taker_buy_quote": 2839.092452}, {"ts": 1775684280000, "open": 0.02768, "high": 0.02774, "low": 0.02735, "close": 0.02735, "volume": 504912.3, "quote_volume": 13884.489125, "trades": 191, "taker_buy_quote": 4992.309149}, {"ts": 1775684340000, "open": 0.02742, "high": 0.02777, "low": 0.02735, "close": 0.02767, "volume": 462783.1, "quote_volume": 12750.001062, "trades": 123, "taker_buy_quote": 9718.101124}, {"ts": 1775684400000, "open": 0.02769, "high": 0.02786, "low": 0.02764, "close": 0.02774, "volume": 203822.6, "quote_volume": 5658.182454, "trades": 95, "taker_buy_quote": 2730.719492}, {"ts": 1775684460000, "open": 0.02771, "high": 0.02786, "low": 0.02752, "close": 0.02772, "volume": 284552.5, "quote_volume": 7880.361509, "trades": 104, "taker_buy_quote": 3221.277709}, {"ts": 1775684520000, "open": 0.02766, "high": 0.02782, "low": 0.02753, "close": 0.02757, "volume": 480846.3, "quote_volume": 13310.875183, "trades": 299, "taker_buy_quote": 6303.448382}, {"ts": 1775684580000, "open": 0.02757, "high": 0.02772, "low": 0.0275, "close": 0.02765, "volume": 79575.9, "quote_volume": 2193.516115, "trades": 52, "taker_buy_quote": 620.718192}, {"ts": 1775684640000, "open": 0.02758, "high": 0.02787, "low": 0.02745, "close": 0.02786, "volume": 312727.5, "quote_volume": 8656.007524, "trades": 155, "taker_buy_quote": 5936.79387}, {"ts": 1775684700000, "open": 0.02787, "high": 0.02787, "low": 0.02748, "close": 0.02751, "volume": 389805.0, "quote_volume": 10808.298079, "trades": 212, "taker_buy_quote": 3867.208937}, {"ts": 1775684760000, "open": 0.02755, "high": 0.0278, "low": 0.02755, "close": 0.0278, "volume": 292724.1, "quote_volume": 8105.616031, "trades": 129, "taker_buy_quote": 4657.532913}, {"ts": 1775684820000, "open": 0.02775, "high": 0.02781, "low": 0.02771, "close": 0.02771, "volume": 59885.7, "quote_volume": 1663.629508, "trades": 37, "taker_buy_quote": 1231.062645}, {"ts": 1775684880000, "open": 0.02775, "high": 0.0279, "low": 0.02763, "close": 0.0277, "volume": 816577.0, "quote_volume": 22728.169853, "trades": 146, "taker_buy_quote": 19096.398362}, {"ts": 1775684940000, "open": 0.02773, "high": 0.02786, "low": 0.02766, "close": 0.02766, "volume": 116629.9, "quote_volume": 3235.227753, "trades": 55, "taker_buy_quote": 1130.668353}, {"ts": 1775685000000, "open": 0.02774, "high": 0.02777, "low": 0.02749, "close": 0.02756, "volume": 196279.9, "quote_volume": 5418.666306, "trades": 76, "taker_buy_quote": 1677.547108}, {"ts": 1775685060000, "open": 0.02755, "high": 0.02769, "low": 0.02747, "close": 0.02759, "volume": 149981.2, "quote_volume": 4132.773029, "trades": 54, "taker_buy_quote": 1756.708909}, {"ts": 1775685120000, "open": 0.02753, "high": 0.02784, "low": 0.02751, "close": 0.02768, "volume": 124240.2, "quote_volume": 3437.084226, "trades": 61, "taker_buy_quote": 2185.17996}, {"ts": 1775685180000, "open": 0.02769, "high": 0.02782, "low": 0.02746, "close": 0.02752, "volume": 334264.3, "quote_volume": 9214.650166, "trades": 150, "taker_buy_quote": 1866.839204}, {"ts": 1775685240000, "open": 0.02756, "high": 0.02774, "low": 0.02752, "close": 0.02766, "volume": 90598.0, "quote_volume": 2504.423582, "trades": 41, "taker_buy_quote": 1731.664655}, {"ts": 1775685300000, "open": 0.02766, "high": 0.02775, "low": 0.02764, "close": 0.02766, "volume": 70727.3, "quote_volume": 1957.768018, "trades": 21, "taker_buy_quote": 709.262783}, {"ts": 1775685360000, "open": 0.0276, "high": 0.02772, "low": 0.0276, "close": 0.02765, "volume": 38788.8, "quote_volume": 1073.290601, "trades": 17, "taker_buy_quote": 812.497327}, {"ts": 1775685420000, "open": 0.02765, "high": 0.02778, "low": 0.02765, "close": 0.02772, "volume": 168438.1, "quote_volume": 4668.759912, "trades": 58, "taker_buy_quote": 1035.487948}, {"ts": 1775685480000, "open": 0.02772, "high": 0.02782, "low": 0.02772, "close": 0.02775, "volume": 133648.3, "quote_volume": 3706.121764, "trades": 53, "taker_buy_quote": 420.137372}, {"ts": 1775685540000, "open": 0.02784, "high": 0.02793, "low": 0.02767, "close": 0.0279, "volume": 525100.5, "quote_volume": 14578.511408, "trades": 208, "taker_buy_quote": 5409.663824}, {"ts": 1775685600000, "open": 0.02787, "high": 0.02806, "low": 0.02776, "close": 0.028, "volume": 304527.3, "quote_volume": 8511.465886, "trades": 166, "taker_buy_quote": 4549.669638}, {"ts": 1775685660000, "open": 0.028, "high": 0.02805, "low": 0.02773, "close": 0.02776, "volume": 348940.9, "quote_volume": 9733.485033, "trades": 133, "taker_buy_quote": 4455.065523}, {"ts": 1775685720000, "open": 0.02784, "high": 0.02817, "low": 0.0276, "close": 0.02808, "volume": 555546.5, "quote_volume": 15490.672204, "trades": 242, "taker_buy_quote": 9169.729505}, {"ts": 1775685780000, "open": 0.02804, "high": 0.02809, "low": 0.02785, "close": 0.02794, "volume": 276957.9, "quote_volume": 7737.836871, "trades": 94, "taker_buy_quote": 1667.033766}, {"ts": 1775685840000, "open": 0.02803, "high": 0.02806, "low": 0.02786, "close": 0.02799, "volume": 201717.0, "quote_volume": 5643.62306, "trades": 94, "taker_buy_quote": 1419.95106}, {"ts": 1775685900000, "open": 0.02801, "high": 0.02801, "low": 0.02777, "close": 0.02779, "volume": 202382.8, "quote_volume": 5646.665397, "trades": 102, "taker_buy_quote": 2323.203998}, {"ts": 1775685960000, "open": 0.02777, "high": 0.02777, "low": 0.02752, "close": 0.02757, "volume": 492378.5, "quote_volume": 13603.703365, "trades": 146, "taker_buy_quote": 2113.234275}, {"ts": 1775686020000, "open": 0.02761, "high": 0.02763, "low": 0.02749, "close": 0.0276, "volume": 140394.0, "quote_volume": 3869.185904, "trades": 67, "taker_buy_quote": 2429.5391}, {"ts": 1775686080000, "open": 0.02758, "high": 0.02771, "low": 0.02745, "close": 0.02766, "volume": 944156.8, "quote_volume": 25990.785645, "trades": 74, "taker_buy_quote": 22167.589412}, {"ts": 1775686140000, "open": 0.02769, "high": 0.02777, "low": 0.02746, "close": 0.02754, "volume": 349871.9, "quote_volume": 9679.123881, "trades": 129, "taker_buy_quote": 5332.844931}, {"ts": 1775686200000, "open": 0.02756, "high": 0.02791, "low": 0.0275, "close": 0.02754, "volume": 545768.6, "quote_volume": 15131.248148, "trades": 142, "taker_buy_quote": 11217.46145}, {"ts": 1775686260000, "open": 0.02754, "high": 0.02763, "low": 0.02754, "close": 0.02754, "volume": 42249.7, "quote_volume": 1165.076619, "trades": 22, "taker_buy_quote": 558.562112}, {"ts": 1775686320000, "open": 0.02757, "high": 0.02759, "low": 0.0273, "close": 0.02731, "volume": 692292.8, "quote_volume": 18954.460575, "trades": 110, "taker_buy_quote": 1625.398712}, {"ts": 1775686380000, "open": 0.02737, "high": 0.02766, "low": 0.02716, "close": 0.02759, "volume": 1132505.3, "quote_volume": 30921.558907, "trades": 323, "taker_buy_quote": 13746.87766}, {"ts": 1775686440000, "open": 0.02757, "high": 0.02762, "low": 0.02743, "close": 0.02746, "volume": 126204.0, "quote_volume": 3471.405561, "trades": 60, "taker_buy_quote": 954.54458}, {"ts": 1775686500000, "open": 0.02745, "high": 0.02766, "low": 0.02744, "close": 0.02757, "volume": 367424.7, "quote_volume": 10115.98891, "trades": 128, "taker_buy_quote": 6657.493786}, {"ts": 1775686560000, "open": 0.02763, "high": 0.02779, "low": 0.02752, "close": 0.02769, "volume": 379692.2, "quote_volume": 10503.609405, "trades": 205, "taker_buy_quote": 6590.544687}, {"ts": 1775686620000, "open": 0.02767, "high": 0.02767, "low": 0.02751, "close": 0.02752, "volume": 129469.7, "quote_volume": 3570.061184, "trades": 45, "taker_buy_quote": 892.261058}, {"ts": 1775686680000, "open": 0.02756, "high": 0.02759, "low": 0.02747, "close": 0.02752, "volume": 194657.2, "quote_volume": 5357.65179, "trades": 98, "taker_buy_quote": 1318.715794}, {"ts": 1775686740000, "open": 0.02754, "high": 0.02766, "low": 0.02751, "close": 0.0276, "volume": 51534.2, "quote_volume": 1421.161515, "trades": 38, "taker_buy_quote": 863.18891}, {"ts": 1775686800000, "open": 0.02758, "high": 0.02762, "low": 0.0275, "close": 0.0275, "volume": 235460.9, "quote_volume": 6482.710689, "trades": 81, "taker_buy_quote": 1836.028684}, {"ts": 1775686860000, "open": 0.02753, "high": 0.02753, "low": 0.02728, "close": 0.02749, "volume": 366111.7, "quote_volume": 10043.28373, "trades": 148, "taker_buy_quote": 2695.581253}, {"ts": 1775686920000, "open": 0.02744, "high": 0.0275, "low": 0.02716, "close": 0.02748, "volume": 380703.8, "quote_volume": 10389.406184, "trades": 188, "taker_buy_quote": 5032.398644}, {"ts": 1775686980000, "open": 0.02748, "high": 0.02749, "low": 0.02744, "close": 0.02746, "volume": 116075.0, "quote_volume": 3187.240965, "trades": 41, "taker_buy_quote": 953.509104}, {"ts": 1775687040000, "open": 0.02746, "high": 0.02755, "low": 0.02742, "close": 0.02742, "volume": 113825.4, "quote_volume": 3124.278494, "trades": 36, "taker_buy_quote": 280.842426}, {"ts": 1775687100000, "open": 0.02739, "high": 0.02769, "low": 0.02738, "close": 0.02764, "volume": 305575.7, "quote_volume": 8428.849265, "trades": 125, "taker_buy_quote": 6800.643349}, {"ts": 1775687160000, "open": 0.02769, "high": 0.02774, "low": 0.02762, "close": 0.02773, "volume": 160363.8, "quote_volume": 4444.397477, "trades": 44, "taker_buy_quote": 3012.99015}, {"ts": 1775687220000, "open": 0.02773, "high": 0.02783, "low": 0.02773, "close": 0.02782, "volume": 297718.6, "quote_volume": 8266.505481, "trades": 42, "taker_buy_quote": 6971.351646}, {"ts": 1775687280000, "open": 0.02782, "high": 0.02797, "low": 0.02778, "close": 0.02782, "volume": 329772.4, "quote_volume": 9190.282127, "trades": 149, "taker_buy_quote": 4681.520336}, {"ts": 1775687340000, "open": 0.0278, "high": 0.0279, "low": 0.0278, "close": 0.02786, "volume": 104909.4, "quote_volume": 2923.638297, "trades": 46, "taker_buy_quote": 2577.199722}, {"ts": 1775687400000, "open": 0.02784, "high": 0.02799, "low": 0.02774, "close": 0.02778, "volume": 289873.4, "quote_volume": 8074.79198, "trades": 171, "taker_buy_quote": 4178.073641}, {"ts": 1775687460000, "open": 0.02778, "high": 0.02781, "low": 0.0274, "close": 0.0274, "volume": 279629.2, "quote_volume": 7733.553273, "trades": 149, "taker_buy_quote": 1742.468066}, {"ts": 1775687520000, "open": 0.02738, "high": 0.02756, "low": 0.02732, "close": 0.02741, "volume": 135607.1, "quote_volume": 3716.312385, "trades": 89, "taker_buy_quote": 1627.506248}, {"ts": 1775687580000, "open": 0.02742, "high": 0.02743, "low": 0.02734, "close": 0.02743, "volume": 105820.5, "quote_volume": 2898.833768, "trades": 43, "taker_buy_quote": 630.325134}, {"ts": 1775687640000, "open": 0.02745, "high": 0.02769, "low": 0.02742, "close": 0.02761, "volume": 233610.3, "quote_volume": 6425.051946, "trades": 87, "taker_buy_quote": 4614.571714}, {"ts": 1775687700000, "open": 0.02763, "high": 0.02779, "low": 0.02762, "close": 0.02765, "volume": 152020.9, "quote_volume": 4208.183163, "trades": 142, "taker_buy_quote": 2217.501321}, {"ts": 1775687760000, "open": 0.02764, "high": 0.0278, "low": 0.02764, "close": 0.02778, "volume": 113087.6, "quote_volume": 3133.694047, "trades": 69, "taker_buy_quote": 2277.343612}, {"ts": 1775687820000, "open": 0.02778, "high": 0.02778, "low": 0.02758, "close": 0.0276, "volume": 42757.4, "quote_volume": 1183.822241, "trades": 36, "taker_buy_quote": 87.652507}, {"ts": 1775687880000, "open": 0.02758, "high": 0.02797, "low": 0.02754, "close": 0.0279, "volume": 518536.3, "quote_volume": 14434.886572, "trades": 229, "taker_buy_quote": 8880.626964}, {"ts": 1775687940000, "open": 0.02786, "high": 0.02786, "low": 0.02753, "close": 0.02754, "volume": 442339.5, "quote_volume": 12248.605377, "trades": 149, "taker_buy_quote": 2958.734956}, {"ts": 1775688000000, "open": 0.02757, "high": 0.02765, "low": 0.0275, "close": 0.02764, "volume": 108159.4, "quote_volume": 2983.799896, "trades": 67, "taker_buy_quote": 1432.635022}, {"ts": 1775688060000, "open": 0.02766, "high": 0.02771, "low": 0.0276, "close": 0.02763, "volume": 60258.0, "quote_volume": 1665.989219, "trades": 45, "taker_buy_quote": 650.60237}, {"ts": 1775688120000, "open": 0.02766, "high": 0.02774, "low": 0.02766, "close": 0.02769, "volume": 142902.7, "quote_volume": 3957.478872, "trades": 99, "taker_buy_quote": 1376.46558}, {"ts": 1775688180000, "open": 0.02773, "high": 0.02781, "low": 0.02749, "close": 0.02763, "volume": 485115.5, "quote_volume": 13441.303671, "trades": 141, "taker_buy_quote": 4146.694933}, {"ts": 1775688240000, "open": 0.02766, "high": 0.0277, "low": 0.02766, "close": 0.0277, "volume": 56349.9, "quote_volume": 1560.012092, "trades": 38, "taker_buy_quote": 1010.090197}, {"ts": 1775688300000, "open": 0.02769, "high": 0.0277, "low": 0.02749, "close": 0.02752, "volume": 63342.0, "quote_volume": 1751.003293, "trades": 58, "taker_buy_quote": 521.668545}, {"ts": 1775688360000, "open": 0.02752, "high": 0.02754, "low": 0.02745, "close": 0.0275, "volume": 90120.0, "quote_volume": 2477.425584, "trades": 51, "taker_buy_quote": 1571.214324}, {"ts": 1775688420000, "open": 0.02751, "high": 0.02751, "low": 0.02735, "close": 0.02744, "volume": 307405.4, "quote_volume": 8425.729598, "trades": 107, "taker_buy_quote": 2533.890553}, {"ts": 1775688480000, "open": 0.02744, "high": 0.02757, "low": 0.02741, "close": 0.02742, "volume": 423096.0, "quote_volume": 11622.374459, "trades": 176, "taker_buy_quote": 2079.567597}, {"ts": 1775688540000, "open": 0.02741, "high": 0.0275, "low": 0.02741, "close": 0.02746, "volume": 59743.2, "quote_volume": 1641.389043, "trades": 21, "taker_buy_quote": 971.443213}, {"ts": 1775688600000, "open": 0.02749, "high": 0.0275, "low": 0.02732, "close": 0.02742, "volume": 215419.0, "quote_volume": 5905.042063, "trades": 68, "taker_buy_quote": 1250.419423}, {"ts": 1775688660000, "open": 0.02743, "high": 0.02768, "low": 0.0274, "close": 0.02741, "volume": 521744.2, "quote_volume": 14373.36206, "trades": 161, "taker_buy_quote": 5228.09793}, {"ts": 1775688720000, "open": 0.02739, "high": 0.0274, "low": 0.0272, "close": 0.02734, "volume": 291020.0, "quote_volume": 7947.150215, "trades": 95, "taker_buy_quote": 2373.594765}, {"ts": 1775688780000, "open": 0.02735, "high": 0.02754, "low": 0.02735, "close": 0.02754, "volume": 13559.8, "quote_volume": 372.150775, "trades": 13, "taker_buy_quote": 342.590539}, {"ts": 1775688840000, "open": 0.02758, "high": 0.02763, "low": 0.02751, "close": 0.02763, "volume": 96563.3, "quote_volume": 2662.52716, "trades": 65, "taker_buy_quote": 1237.938278}, {"ts": 1775688900000, "open": 0.02761, "high": 0.02763, "low": 0.02757, "close": 0.02757, "volume": 53313.6, "quote_volume": 1470.936298, "trades": 28, "taker_buy_quote": 821.33135}, {"ts": 1775688960000, "open": 0.02757, "high": 0.02767, "low": 0.02757, "close": 0.02764, "volume": 58698.1, "quote_volume": 1622.598561, "trades": 26, "taker_buy_quote": 1208.408054}, {"ts": 1775689020000, "open": 0.02764, "high": 0.02764, "low": 0.02754, "close": 0.0276, "volume": 32661.1, "quote_volume": 900.779197, "trades": 18, "taker_buy_quote": 219.891823}, {"ts": 1775689080000, "open": 0.02757, "high": 0.02757, "low": 0.02727, "close": 0.02735, "volume": 226612.6, "quote_volume": 6208.49965, "trades": 110, "taker_buy_quote": 3501.318527}, {"ts": 1775689140000, "open": 0.02739, "high": 0.02769, "low": 0.02739, "close": 0.02769, "volume": 173607.1, "quote_volume": 4788.200809, "trades": 101, "taker_buy_quote": 3809.870573}, {"ts": 1775689200000, "open": 0.02762, "high": 0.02762, "low": 0.02742, "close": 0.02753, "volume": 178818.9, "quote_volume": 4922.532827, "trades": 107, "taker_buy_quote": 2506.047648}, {"ts": 1775689260000, "open": 0.02756, "high": 0.02768, "low": 0.0275, "close": 0.02753, "volume": 91623.1, "quote_volume": 2525.271905, "trades": 70, "taker_buy_quote": 1057.820374}, {"ts": 1775689320000, "open": 0.02753, "high": 0.02755, "low": 0.02751, "close": 0.02755, "volume": 38074.6, "quote_volume": 1048.226212, "trades": 26, "taker_buy_quote": 270.213398}, {"ts": 1775689380000, "open": 0.02756, "high": 0.02772, "low": 0.02752, "close": 0.02769, "volume": 606444.5, "quote_volume": 16749.924056, "trades": 165, "taker_buy_quote": 8761.470637}, {"ts": 1775689440000, "open": 0.0277, "high": 0.0282, "low": 0.02764, "close": 0.02819, "volume": 1210343.4, "quote_volume": 33705.637741, "trades": 279, "taker_buy_quote": 26454.870173}, {"ts": 1775689500000, "open": 0.02819, "high": 0.02837, "low": 0.02816, "close": 0.02829, "volume": 651969.6, "quote_volume": 18416.369424, "trades": 331, "taker_buy_quote": 12257.771244}, {"ts": 1775689560000, "open": 0.02835, "high": 0.02837, "low": 0.02802, "close": 0.02813, "volume": 301377.2, "quote_volume": 8509.331938, "trades": 108, "taker_buy_quote": 2813.213111}, {"ts": 1775689620000, "open": 0.02813, "high": 0.02829, "low": 0.02813, "close": 0.02825, "volume": 314112.0, "quote_volume": 8865.447112, "trades": 77, "taker_buy_quote": 6146.086528}, {"ts": 1775689680000, "open": 0.02822, "high": 0.02845, "low": 0.0281, "close": 0.02839, "volume": 352311.0, "quote_volume": 9972.660064, "trades": 133, "taker_buy_quote": 6521.143331}, {"ts": 1775689740000, "open": 0.02839, "high": 0.02845, "low": 0.02827, "close": 0.02838, "volume": 214264.0, "quote_volume": 6076.028999, "trades": 70, "taker_buy_quote": 2848.275849}, {"ts": 1775689800000, "open": 0.02835, "high": 0.0287, "low": 0.02829, "close": 0.0286, "volume": 570128.6, "quote_volume": 16231.361553, "trades": 196, "taker_buy_quote": 11443.885901}, {"ts": 1775689860000, "open": 0.0286, "high": 0.02884, "low": 0.02858, "close": 0.02878, "volume": 840596.2, "quote_volume": 24143.11953, "trades": 214, "taker_buy_quote": 13548.458392}, {"ts": 1775689920000, "open": 0.02882, "high": 0.02919, "low": 0.02882, "close": 0.029, "volume": 1524708.0, "quote_volume": 44191.9532, "trades": 371, "taker_buy_quote": 16444.152011}, {"ts": 1775689980000, "open": 0.02901, "high": 0.02904, "low": 0.02848, "close": 0.02855, "volume": 1348832.9, "quote_volume": 38847.358422, "trades": 262, "taker_buy_quote": 8459.680194}, {"ts": 1775690040000, "open": 0.02853, "high": 0.02855, "low": 0.02833, "close": 0.02843, "volume": 219726.1, "quote_volume": 6247.507523, "trades": 91, "taker_buy_quote": 2316.712505}, {"ts": 1775690100000, "open": 0.02839, "high": 0.02839, "low": 0.02814, "close": 0.02821, "volume": 267459.7, "quote_volume": 7557.440923, "trades": 100, "taker_buy_quote": 1522.605696}, {"ts": 1775690160000, "open": 0.02822, "high": 0.02844, "low": 0.02817, "close": 0.02839, "volume": 298136.2, "quote_volume": 8434.367342, "trades": 108, "taker_buy_quote": 5171.353846}, {"ts": 1775690220000, "open": 0.0284, "high": 0.02841, "low": 0.02827, "close": 0.02829, "volume": 50378.4, "quote_volume": 1427.995918, "trades": 36, "taker_buy_quote": 246.230367}, {"ts": 1775690280000, "open": 0.02829, "high": 0.02831, "low": 0.02821, "close": 0.02828, "volume": 92620.1, "quote_volume": 2616.937573, "trades": 53, "taker_buy_quote": 1179.420253}, {"ts": 1775690340000, "open": 0.0283, "high": 0.02845, "low": 0.02823, "close": 0.02845, "volume": 245332.4, "quote_volume": 6956.994314, "trades": 103, "taker_buy_quote": 4602.345977}, {"ts": 1775690400000, "open": 0.02847, "high": 0.02891, "low": 0.02847, "close": 0.02851, "volume": 506776.0, "quote_volume": 14541.384005, "trades": 229, "taker_buy_quote": 7211.583991}, {"ts": 1775690460000, "open": 0.02849, "high": 0.02886, "low": 0.02845, "close": 0.02863, "volume": 902778.2, "quote_volume": 25911.330272, "trades": 241, "taker_buy_quote": 11281.888163}, {"ts": 1775690520000, "open": 0.0286, "high": 0.02878, "low": 0.02831, "close": 0.02846, "volume": 785850.4, "quote_volume": 22442.750037, "trades": 278, "taker_buy_quote": 12820.652183}, {"ts": 1775690580000, "open": 0.02845, "high": 0.02845, "low": 0.02817, "close": 0.02827, "volume": 614693.9, "quote_volume": 17383.034972, "trades": 202, "taker_buy_quote": 7234.898788}, {"ts": 1775690640000, "open": 0.02827, "high": 0.02838, "low": 0.02826, "close": 0.02833, "volume": 123473.2, "quote_volume": 3495.68987, "trades": 63, "taker_buy_quote": 2497.373901}, {"ts": 1775690700000, "open": 0.02828, "high": 0.02833, "low": 0.02819, "close": 0.02828, "volume": 81302.9, "quote_volume": 2298.650003, "trades": 32, "taker_buy_quote": 1562.977053}, {"ts": 1775690760000, "open": 0.02825, "high": 0.02825, "low": 0.02803, "close": 0.02809, "volume": 413153.5, "quote_volume": 11616.591649, "trades": 133, "taker_buy_quote": 6237.034853}, {"ts": 1775690820000, "open": 0.0281, "high": 0.02815, "low": 0.02787, "close": 0.02793, "volume": 579047.1, "quote_volume": 16233.95319, "trades": 110, "taker_buy_quote": 1783.717574}, {"ts": 1775690880000, "open": 0.02792, "high": 0.02816, "low": 0.02772, "close": 0.02813, "volume": 986465.4, "quote_volume": 27552.67009, "trades": 310, "taker_buy_quote": 18375.651016}, {"ts": 1775690940000, "open": 0.02813, "high": 0.02818, "low": 0.02795, "close": 0.0281, "volume": 295427.1, "quote_volume": 8299.139777, "trades": 92, "taker_buy_quote": 3304.661764}, {"ts": 1775691000000, "open": 0.02811, "high": 0.0283, "low": 0.02811, "close": 0.02817, "volume": 174686.0, "quote_volume": 4928.29341, "trades": 46, "taker_buy_quote": 2998.938125}, {"ts": 1775691060000, "open": 0.02817, "high": 0.02817, "low": 0.02799, "close": 0.02799, "volume": 110052.8, "quote_volume": 3095.830089, "trades": 38, "taker_buy_quote": 556.187287}, {"ts": 1775691120000, "open": 0.02804, "high": 0.02811, "low": 0.02797, "close": 0.02797, "volume": 103385.6, "quote_volume": 2898.39564, "trades": 41, "taker_buy_quote": 2080.035018}, {"ts": 1775691180000, "open": 0.02793, "high": 0.02793, "low": 0.02721, "close": 0.02765, "volume": 1678774.3, "quote_volume": 46300.665874, "trades": 667, "taker_buy_quote": 11787.496019}, {"ts": 1775691240000, "open": 0.02765, "high": 0.02769, "low": 0.02756, "close": 0.02763, "volume": 185779.3, "quote_volume": 5129.804525, "trades": 71, "taker_buy_quote": 2657.592564}, {"ts": 1775691300000, "open": 0.02762, "high": 0.02787, "low": 0.02761, "close": 0.02781, "volume": 116190.9, "quote_volume": 3228.494642, "trades": 73, "taker_buy_quote": 2169.972662}, {"ts": 1775691360000, "open": 0.02781, "high": 0.02781, "low": 0.02764, "close": 0.02773, "volume": 146698.4, "quote_volume": 4062.460016, "trades": 51, "taker_buy_quote": 2094.412991}, {"ts": 1775691420000, "open": 0.02769, "high": 0.02771, "low": 0.02767, "close": 0.02771, "volume": 20924.7, "quote_volume": 579.377597, "trades": 18, "taker_buy_quote": 231.911548}, {"ts": 1775691480000, "open": 0.0277, "high": 0.02776, "low": 0.02767, "close": 0.02776, "volume": 86756.2, "quote_volume": 2404.528907, "trades": 44, "taker_buy_quote": 983.117906}, {"ts": 1775691540000, "open": 0.02776, "high": 0.0278, "low": 0.02748, "close": 0.02757, "volume": 479931.0, "quote_volume": 13242.914974, "trades": 271, "taker_buy_quote": 5368.459541}, {"ts": 1775691600000, "open": 0.02756, "high": 0.02756, "low": 0.02733, "close": 0.02741, "volume": 717750.5, "quote_volume": 19679.075778, "trades": 172, "taker_buy_quote": 10530.651234}, {"ts": 1775691660000, "open": 0.02741, "high": 0.02752, "low": 0.02736, "close": 0.02751, "volume": 562227.9, "quote_volume": 15434.619784, "trades": 134, "taker_buy_quote": 11793.625114}, {"ts": 1775691720000, "open": 0.02751, "high": 0.02766, "low": 0.02751, "close": 0.02758, "volume": 113356.8, "quote_volume": 3128.662159, "trades": 64, "taker_buy_quote": 1850.171645}, {"ts": 1775691780000, "open": 0.02757, "high": 0.02766, "low": 0.02752, "close": 0.02752, "volume": 461957.7, "quote_volume": 12743.821682, "trades": 131, "taker_buy_quote": 8226.96061}, {"ts": 1775691840000, "open": 0.02757, "high": 0.02765, "low": 0.02749, "close": 0.02751, "volume": 199914.0, "quote_volume": 5507.684299, "trades": 72, "taker_buy_quote": 1963.646416}, {"ts": 1775691900000, "open": 0.0275, "high": 0.02756, "low": 0.02746, "close": 0.02756, "volume": 23773.8, "quote_volume": 653.646527, "trades": 24, "taker_buy_quote": 275.189675}, {"ts": 1775691960000, "open": 0.02757, "high": 0.02762, "low": 0.02742, "close": 0.02755, "volume": 183041.2, "quote_volume": 5035.10424, "trades": 65, "taker_buy_quote": 2318.865987}, {"ts": 1775692020000, "open": 0.02753, "high": 0.0276, "low": 0.02747, "close": 0.02747, "volume": 76328.2, "quote_volume": 2102.056803, "trades": 38, "taker_buy_quote": 791.457847}, {"ts": 1775692080000, "open": 0.02751, "high": 0.02765, "low": 0.02751, "close": 0.02763, "volume": 44663.4, "quote_volume": 1232.945434, "trades": 42, "taker_buy_quote": 672.866124}, {"ts": 1775692140000, "open": 0.02763, "high": 0.02763, "low": 0.02759, "close": 0.02762, "volume": 25495.1, "quote_volume": 703.889848, "trades": 18, "taker_buy_quote": 284.124239}, {"ts": 1775692200000, "open": 0.02762, "high": 0.02773, "low": 0.02762, "close": 0.02766, "volume": 82129.5, "quote_volume": 2273.647525, "trades": 44, "taker_buy_quote": 1894.219674}, {"ts": 1775692260000, "open": 0.02764, "high": 0.02765, "low": 0.02755, "close": 0.02759, "volume": 196710.5, "quote_volume": 5427.686288, "trades": 73, "taker_buy_quote": 2205.604927}, {"ts": 1775692320000, "open": 0.02763, "high": 0.02763, "low": 0.02737, "close": 0.02744, "volume": 342241.9, "quote_volume": 9404.803764, "trades": 135, "taker_buy_quote": 4625.328359}, {"ts": 1775692380000, "open": 0.02744, "high": 0.02752, "low": 0.02744, "close": 0.02748, "volume": 118810.1, "quote_volume": 3265.415552, "trades": 43, "taker_buy_quote": 2865.235035}, {"ts": 1775692440000, "open": 0.02747, "high": 0.02747, "low": 0.02732, "close": 0.02739, "volume": 143920.2, "quote_volume": 3942.593348, "trades": 73, "taker_buy_quote": 1740.653556}, {"ts": 1775692500000, "open": 0.02737, "high": 0.02769, "low": 0.02735, "close": 0.02762, "volume": 235907.9, "quote_volume": 6495.129076, "trades": 87, "taker_buy_quote": 3837.754682}, {"ts": 1775692560000, "open": 0.0276, "high": 0.02767, "low": 0.02743, "close": 0.02744, "volume": 54596.9, "quote_volume": 1504.922314, "trades": 36, "taker_buy_quote": 579.899638}, {"ts": 1775692620000, "open": 0.02745, "high": 0.02761, "low": 0.02741, "close": 0.02755, "volume": 516481.1, "quote_volume": 14217.563599, "trades": 118, "taker_buy_quote": 3771.677351}, {"ts": 1775692680000, "open": 0.0275, "high": 0.0277, "low": 0.0275, "close": 0.02769, "volume": 40608.2, "quote_volume": 1120.18504, "trades": 20, "taker_buy_quote": 928.163778}, {"ts": 1775692740000, "open": 0.02774, "high": 0.028, "low": 0.02772, "close": 0.02795, "volume": 360847.9, "quote_volume": 10045.845256, "trades": 127, "taker_buy_quote": 7296.411658}, {"ts": 1775692800000, "open": 0.02788, "high": 0.02789, "low": 0.02759, "close": 0.02777, "volume": 2120142.8, "quote_volume": 58874.081663, "trades": 482, "taker_buy_quote": 14902.377427}, {"ts": 1775692860000, "open": 0.02775, "high": 0.02786, "low": 0.02775, "close": 0.02783, "volume": 77293.6, "quote_volume": 2151.440292, "trades": 35, "taker_buy_quote": 1211.127321}, {"ts": 1775692920000, "open": 0.0278, "high": 0.0278, "low": 0.027, "close": 0.02756, "volume": 1252352.3, "quote_volume": 34237.307391, "trades": 493, "taker_buy_quote": 11840.870804}, {"ts": 1775692980000, "open": 0.02761, "high": 0.02782, "low": 0.02759, "close": 0.02775, "volume": 428266.9, "quote_volume": 11860.476219, "trades": 99, "taker_buy_quote": 8614.62879}, {"ts": 1775693040000, "open": 0.02779, "high": 0.02785, "low": 0.02759, "close": 0.02772, "volume": 487994.9, "quote_volume": 13548.461877, "trades": 87, "taker_buy_quote": 2372.745163}, {"ts": 1775693100000, "open": 0.02769, "high": 0.0277, "low": 0.02767, "close": 0.02768, "volume": 33450.2, "quote_volume": 926.21562, "trades": 16, "taker_buy_quote": 548.570818}, {"ts": 1775693160000, "open": 0.02769, "high": 0.02782, "low": 0.02768, "close": 0.02776, "volume": 118949.6, "quote_volume": 3301.573526, "trades": 56, "taker_buy_quote": 1942.91088}, {"ts": 1775693220000, "open": 0.02774, "high": 0.02774, "low": 0.02758, "close": 0.02765, "volume": 76334.5, "quote_volume": 2109.375294, "trades": 42, "taker_buy_quote": 738.829742}, {"ts": 1775693280000, "open": 0.02764, "high": 0.02787, "low": 0.02764, "close": 0.02773, "volume": 203397.5, "quote_volume": 5649.096134, "trades": 84, "taker_buy_quote": 3125.187595}, {"ts": 1775693340000, "open": 0.02774, "high": 0.02846, "low": 0.02774, "close": 0.02845, "volume": 2970975.0, "quote_volume": 83606.275065, "trades": 810, "taker_buy_quote": 63037.571406}, {"ts": 1775693400000, "open": 0.02844, "high": 0.02897, "low": 0.02834, "close": 0.0287, "volume": 1901983.9, "quote_volume": 54564.65069, "trades": 479, "taker_buy_quote": 22820.74681}, {"ts": 1775693460000, "open": 0.02872, "high": 0.02879, "low": 0.02806, "close": 0.02807, "volume": 883554.3, "quote_volume": 25045.788408, "trades": 386, "taker_buy_quote": 8653.770325}, {"ts": 1775693520000, "open": 0.02804, "high": 0.02811, "low": 0.02769, "close": 0.02801, "volume": 958722.7, "quote_volume": 26781.745202, "trades": 314, "taker_buy_quote": 15763.887363}, {"ts": 1775693580000, "open": 0.02803, "high": 0.0282, "low": 0.02803, "close": 0.02819, "volume": 333256.5, "quote_volume": 9375.897004, "trades": 68, "taker_buy_quote": 7601.874976}, {"ts": 1775693640000, "open": 0.02819, "high": 0.0282, "low": 0.02777, "close": 0.02777, "volume": 1257397.9, "quote_volume": 35124.046487, "trades": 146, "taker_buy_quote": 2913.984587}, {"ts": 1775693700000, "open": 0.02777, "high": 0.02781, "low": 0.02731, "close": 0.02731, "volume": 901359.2, "quote_volume": 24852.747161, "trades": 221, "taker_buy_quote": 7908.851405}, {"ts": 1775693760000, "open": 0.02734, "high": 0.02734, "low": 0.02655, "close": 0.02655, "volume": 2013343.5, "quote_volume": 54107.086536, "trades": 502, "taker_buy_quote": 20247.135056}, {"ts": 1775693820000, "open": 0.02656, "high": 0.02656, "low": 0.026, "close": 0.02641, "volume": 2737151.3, "quote_volume": 71908.115355, "trades": 814, "taker_buy_quote": 33186.73082}, {"ts": 1775693880000, "open": 0.02644, "high": 0.02666, "low": 0.02643, "close": 0.02654, "volume": 551292.9, "quote_volume": 14634.927656, "trades": 230, "taker_buy_quote": 8404.024551}, {"ts": 1775693940000, "open": 0.02653, "high": 0.02666, "low": 0.02646, "close": 0.02664, "volume": 232786.4, "quote_volume": 6182.915272, "trades": 83, "taker_buy_quote": 5045.843097}, {"ts": 1775694000000, "open": 0.02663, "high": 0.02698, "low": 0.02661, "close": 0.02678, "volume": 1107383.5, "quote_volume": 29695.92716, "trades": 297, "taker_buy_quote": 23333.824212}, {"ts": 1775694060000, "open": 0.02678, "high": 0.02682, "low": 0.02653, "close": 0.02656, "volume": 1110242.6, "quote_volume": 29664.861527, "trades": 252, "taker_buy_quote": 5640.444602}, {"ts": 1775694120000, "open": 0.02658, "high": 0.02679, "low": 0.02655, "close": 0.02656, "volume": 258183.9, "quote_volume": 6879.620539, "trades": 124, "taker_buy_quote": 3201.74686}, {"ts": 1775694180000, "open": 0.02655, "high": 0.02664, "low": 0.0265, "close": 0.02663, "volume": 272264.7, "quote_volume": 7231.454357, "trades": 94, "taker_buy_quote": 2841.225761}, {"ts": 1775694240000, "open": 0.02669, "high": 0.0267, "low": 0.02665, "close": 0.02668, "volume": 91884.7, "quote_volume": 2451.711654, "trades": 38, "taker_buy_quote": 938.768073}, {"ts": 1775694300000, "open": 0.0267, "high": 0.02694, "low": 0.0267, "close": 0.02681, "volume": 261445.6, "quote_volume": 7011.647952, "trades": 92, "taker_buy_quote": 4636.363409}, {"ts": 1775694360000, "open": 0.02678, "high": 0.02688, "low": 0.02673, "close": 0.02688, "volume": 115574.8, "quote_volume": 3094.662915, "trades": 44, "taker_buy_quote": 1208.532643}, {"ts": 1775694420000, "open": 0.02691, "high": 0.02699, "low": 0.02676, "close": 0.02681, "volume": 513018.9, "quote_volume": 13774.996132, "trades": 99, "taker_buy_quote": 8050.816787}, {"ts": 1775694480000, "open": 0.0268, "high": 0.0268, "low": 0.02667, "close": 0.02672, "volume": 181938.1, "quote_volume": 4862.475573, "trades": 65, "taker_buy_quote": 1530.700327}, {"ts": 1775694540000, "open": 0.02668, "high": 0.02681, "low": 0.02651, "close": 0.02671, "volume": 317223.9, "quote_volume": 8453.010265, "trades": 121, "taker_buy_quote": 3964.432479}, {"ts": 1775694600000, "open": 0.0267, "high": 0.02681, "low": 0.02665, "close": 0.02671, "volume": 190648.6, "quote_volume": 5098.268221, "trades": 85, "taker_buy_quote": 3599.574978}, {"ts": 1775694660000, "open": 0.0267, "high": 0.0267, "low": 0.0265, "close": 0.02661, "volume": 222364.0, "quote_volume": 5906.880099, "trades": 82, "taker_buy_quote": 1728.084008}, {"ts": 1775694720000, "open": 0.02659, "high": 0.0266, "low": 0.02621, "close": 0.02646, "volume": 579578.5, "quote_volume": 15320.370363, "trades": 174, "taker_buy_quote": 8798.31656}, {"ts": 1775694780000, "open": 0.02645, "high": 0.02651, "low": 0.0263, "close": 0.02634, "volume": 131806.5, "quote_volume": 3480.208684, "trades": 70, "taker_buy_quote": 1878.223659}, {"ts": 1775694840000, "open": 0.02637, "high": 0.02653, "low": 0.02633, "close": 0.02651, "volume": 111179.6, "quote_volume": 2936.549287, "trades": 68, "taker_buy_quote": 1789.347265}, {"ts": 1775694900000, "open": 0.02655, "high": 0.02658, "low": 0.02638, "close": 0.02644, "volume": 119099.5, "quote_volume": 3157.019232, "trades": 62, "taker_buy_quote": 1099.882056}, {"ts": 1775694960000, "open": 0.02641, "high": 0.02647, "low": 0.02632, "close": 0.0264, "volume": 146437.6, "quote_volume": 3865.250289, "trades": 70, "taker_buy_quote": 1423.423996}, {"ts": 1775695020000, "open": 0.02644, "high": 0.02651, "low": 0.02625, "close": 0.0263, "volume": 219796.4, "quote_volume": 5793.182921, "trades": 122, "taker_buy_quote": 2425.623501}, {"ts": 1775695080000, "open": 0.02628, "high": 0.02638, "low": 0.02615, "close": 0.0262, "volume": 475355.4, "quote_volume": 12487.449309, "trades": 201, "taker_buy_quote": 3759.059625}, {"ts": 1775695140000, "open": 0.02614, "high": 0.02631, "low": 0.02601, "close": 0.02608, "volume": 884080.5, "quote_volume": 23107.48898, "trades": 388, "taker_buy_quote": 10253.355835}, {"ts": 1775695200000, "open": 0.02609, "high": 0.02631, "low": 0.02601, "close": 0.02605, "volume": 273418.4, "quote_volume": 7153.331372, "trades": 131, "taker_buy_quote": 4707.688068}, {"ts": 1775695260000, "open": 0.02604, "high": 0.02607, "low": 0.02585, "close": 0.02603, "volume": 269494.7, "quote_volume": 6989.508166, "trades": 111, "taker_buy_quote": 3052.177487}, {"ts": 1775695320000, "open": 0.02599, "high": 0.02601, "low": 0.02562, "close": 0.02575, "volume": 983428.1, "quote_volume": 25343.908913, "trades": 353, "taker_buy_quote": 6874.03252}, {"ts": 1775695380000, "open": 0.02578, "high": 0.02594, "low": 0.02557, "close": 0.02574, "volume": 1037532.2, "quote_volume": 26681.216256, "trades": 477, "taker_buy_quote": 16195.99285}, {"ts": 1775695440000, "open": 0.02579, "high": 0.02586, "low": 0.02568, "close": 0.02579, "volume": 199757.6, "quote_volume": 5146.083233, "trades": 78, "taker_buy_quote": 2756.682017}, {"ts": 1775695500000, "open": 0.02579, "high": 0.02594, "low": 0.02573, "close": 0.02585, "volume": 233229.8, "quote_volume": 6030.571185, "trades": 113, "taker_buy_quote": 4046.321638}, {"ts": 1775695560000, "open": 0.0258, "high": 0.02581, "low": 0.02577, "close": 0.02581, "volume": 48717.8, "quote_volume": 1256.293515, "trades": 27, "taker_buy_quote": 323.572987}, {"ts": 1775695620000, "open": 0.02581, "high": 0.02588, "low": 0.0257, "close": 0.0257, "volume": 85535.7, "quote_volume": 2207.124025, "trades": 33, "taker_buy_quote": 574.9734}, {"ts": 1775695680000, "open": 0.02574, "high": 0.02577, "low": 0.02559, "close": 0.02559, "volume": 195939.3, "quote_volume": 5028.486956, "trades": 74, "taker_buy_quote": 1599.70017}, {"ts": 1775695740000, "open": 0.02563, "high": 0.02573, "low": 0.02563, "close": 0.02572, "volume": 19663.1, "quote_volume": 505.426376, "trades": 16, "taker_buy_quote": 128.887602}, {"ts": 1775695800000, "open": 0.02572, "high": 0.02576, "low": 0.02564, "close": 0.02564, "volume": 127061.9, "quote_volume": 3266.985567, "trades": 44, "taker_buy_quote": 1762.873642}, {"ts": 1775695860000, "open": 0.0257, "high": 0.0257, "low": 0.02556, "close": 0.02568, "volume": 199415.1, "quote_volume": 5109.354169, "trades": 61, "taker_buy_quote": 720.828289}, {"ts": 1775695920000, "open": 0.02563, "high": 0.02585, "low": 0.02558, "close": 0.02585, "volume": 159728.6, "quote_volume": 4111.514274, "trades": 72, "taker_buy_quote": 2451.915601}, {"ts": 1775695980000, "open": 0.02585, "high": 0.02585, "low": 0.02571, "close": 0.02572, "volume": 217537.6, "quote_volume": 5608.170071, "trades": 67, "taker_buy_quote": 2151.47089}, {"ts": 1775696040000, "open": 0.02571, "high": 0.02578, "low": 0.02569, "close": 0.02578, "volume": 141814.8, "quote_volume": 3647.347775, "trades": 46, "taker_buy_quote": 1934.536053}, {"ts": 1775696100000, "open": 0.02576, "high": 0.02578, "low": 0.02554, "close": 0.02562, "volume": 210410.2, "quote_volume": 5396.120505, "trades": 70, "taker_buy_quote": 1911.619495}, {"ts": 1775696160000, "open": 0.02558, "high": 0.02564, "low": 0.02555, "close": 0.02562, "volume": 46561.0, "quote_volume": 1191.112836, "trades": 32, "taker_buy_quote": 159.839715}, {"ts": 1775696220000, "open": 0.02562, "high": 0.02573, "low": 0.0256, "close": 0.02572, "volume": 32241.7, "quote_volume": 827.662863, "trades": 17, "taker_buy_quote": 621.11689}, {"ts": 1775696280000, "open": 0.02572, "high": 0.02597, "low": 0.02572, "close": 0.02585, "volume": 459570.5, "quote_volume": 11879.74615, "trades": 207, "taker_buy_quote": 7449.79976}, {"ts": 1775696340000, "open": 0.02583, "high": 0.02583, "low": 0.02571, "close": 0.02583, "volume": 160528.7, "quote_volume": 4136.33014, "trades": 53, "taker_buy_quote": 1149.930076}, {"ts": 1775696400000, "open": 0.0258, "high": 0.02584, "low": 0.02566, "close": 0.02573, "volume": 156046.5, "quote_volume": 4018.948339, "trades": 80, "taker_buy_quote": 1336.428224}, {"ts": 1775696460000, "open": 0.02574, "high": 0.0259, "low": 0.02574, "close": 0.02579, "volume": 56597.9, "quote_volume": 1463.170532, "trades": 32, "taker_buy_quote": 1089.097092}, {"ts": 1775696520000, "open": 0.0258, "high": 0.02581, "low": 0.02554, "close": 0.02555, "volume": 241975.1, "quote_volume": 6216.66234, "trades": 71, "taker_buy_quote": 760.679897}, {"ts": 1775696580000, "open": 0.02557, "high": 0.02565, "low": 0.02554, "close": 0.02564, "volume": 94431.5, "quote_volume": 2415.375549, "trades": 47, "taker_buy_quote": 655.003886}, {"ts": 1775696640000, "open": 0.02559, "high": 0.02573, "low": 0.02559, "close": 0.02567, "volume": 84450.8, "quote_volume": 2168.324477, "trades": 33, "taker_buy_quote": 1226.872196}, {"ts": 1775696700000, "open": 0.0257, "high": 0.02588, "low": 0.0257, "close": 0.02579, "volume": 341689.0, "quote_volume": 8813.172316, "trades": 169, "taker_buy_quote": 4791.815455}, {"ts": 1775696760000, "open": 0.02579, "high": 0.02584, "low": 0.02568, "close": 0.02568, "volume": 91869.6, "quote_volume": 2367.198154, "trades": 32, "taker_buy_quote": 535.194961}, {"ts": 1775696820000, "open": 0.02574, "high": 0.02579, "low": 0.02566, "close": 0.02569, "volume": 33448.1, "quote_volume": 860.220497, "trades": 20, "taker_buy_quote": 791.979034}, {"ts": 1775696880000, "open": 0.02566, "high": 0.02566, "low": 0.0255, "close": 0.02562, "volume": 129857.7, "quote_volume": 3318.456197, "trades": 46, "taker_buy_quote": 374.003128}, {"ts": 1775696940000, "open": 0.02568, "high": 0.02577, "low": 0.02568, "close": 0.02574, "volume": 10297.1, "quote_volume": 264.908115, "trades": 9, "taker_buy_quote": 228.775817}, {"ts": 1775697000000, "open": 0.02572, "high": 0.02576, "low": 0.02567, "close": 0.02567, "volume": 60797.3, "quote_volume": 1563.684777, "trades": 41, "taker_buy_quote": 671.507008}, {"ts": 1775697060000, "open": 0.02565, "high": 0.02565, "low": 0.02557, "close": 0.02561, "volume": 30209.5, "quote_volume": 773.527371, "trades": 22, "taker_buy_quote": 274.724049}, {"ts": 1775697120000, "open": 0.02559, "high": 0.02574, "low": 0.02549, "close": 0.02562, "volume": 222662.0, "quote_volume": 5703.733496, "trades": 69, "taker_buy_quote": 3349.469755}, {"ts": 1775697180000, "open": 0.0256, "high": 0.02572, "low": 0.0256, "close": 0.02567, "volume": 22454.8, "quote_volume": 576.354616, "trades": 13, "taker_buy_quote": 153.066692}, {"ts": 1775697240000, "open": 0.0257, "high": 0.0257, "low": 0.02559, "close": 0.02561, "volume": 35856.4, "quote_volume": 919.580025, "trades": 24, "taker_buy_quote": 387.854957}, {"ts": 1775697300000, "open": 0.02565, "high": 0.02576, "low": 0.02565, "close": 0.02573, "volume": 160564.5, "quote_volume": 4124.892964, "trades": 52, "taker_buy_quote": 3502.848768}, {"ts": 1775697360000, "open": 0.02573, "high": 0.02591, "low": 0.02573, "close": 0.02573, "volume": 253110.1, "quote_volume": 6543.00723, "trades": 166, "taker_buy_quote": 3854.460351}, {"ts": 1775697420000, "open": 0.02577, "high": 0.02588, "low": 0.02575, "close": 0.02582, "volume": 311556.4, "quote_volume": 8045.479112, "trades": 156, "taker_buy_quote": 4969.6091}, {"ts": 1775697480000, "open": 0.02583, "high": 0.02583, "low": 0.0257, "close": 0.0257, "volume": 65401.6, "quote_volume": 1685.470569, "trades": 21, "taker_buy_quote": 223.004333}, {"ts": 1775697540000, "open": 0.02574, "high": 0.02581, "low": 0.02568, "close": 0.02579, "volume": 105137.6, "quote_volume": 2708.87701, "trades": 58, "taker_buy_quote": 2209.779872}, {"ts": 1775697600000, "open": 0.02579, "high": 0.02584, "low": 0.02571, "close": 0.0258, "volume": 119604.6, "quote_volume": 3083.493065, "trades": 53, "taker_buy_quote": 817.21105}, {"ts": 1775697660000, "open": 0.02582, "high": 0.02594, "low": 0.02582, "close": 0.02593, "volume": 61824.3, "quote_volume": 1600.512802, "trades": 28, "taker_buy_quote": 1093.136253}, {"ts": 1775697720000, "open": 0.02596, "high": 0.026, "low": 0.02583, "close": 0.0259, "volume": 278574.5, "quote_volume": 7220.863659, "trades": 111, "taker_buy_quote": 1581.495524}, {"ts": 1775697780000, "open": 0.02592, "high": 0.02599, "low": 0.02587, "close": 0.02599, "volume": 206157.6, "quote_volume": 5345.735144, "trades": 174, "taker_buy_quote": 3296.879334}, {"ts": 1775697840000, "open": 0.02599, "high": 0.02607, "low": 0.02594, "close": 0.026, "volume": 84947.4, "quote_volume": 2210.429067, "trades": 55, "taker_buy_quote": 1315.094144}, {"ts": 1775697900000, "open": 0.02601, "high": 0.02611, "low": 0.026, "close": 0.02605, "volume": 129736.9, "quote_volume": 3380.320222, "trades": 68, "taker_buy_quote": 1351.237156}, {"ts": 1775697960000, "open": 0.02603, "high": 0.02603, "low": 0.02594, "close": 0.02594, "volume": 24171.1, "quote_volume": 628.435098, "trades": 13, "taker_buy_quote": 200.844521}, {"ts": 1775698020000, "open": 0.02599, "high": 0.02617, "low": 0.02598, "close": 0.02608, "volume": 171910.5, "quote_volume": 4488.31548, "trades": 63, "taker_buy_quote": 1565.67477}, {"ts": 1775698080000, "open": 0.02615, "high": 0.02629, "low": 0.02614, "close": 0.02626, "volume": 229484.5, "quote_volume": 6018.780121, "trades": 66, "taker_buy_quote": 4686.688045}, {"ts": 1775698140000, "open": 0.02625, "high": 0.02625, "low": 0.02613, "close": 0.02613, "volume": 346851.6, "quote_volume": 9095.447479, "trades": 53, "taker_buy_quote": 1570.045249}, {"ts": 1775698200000, "open": 0.02611, "high": 0.02618, "low": 0.02601, "close": 0.02618, "volume": 164743.3, "quote_volume": 4293.528142, "trades": 50, "taker_buy_quote": 559.255052}, {"ts": 1775698260000, "open": 0.02621, "high": 0.02622, "low": 0.0261, "close": 0.02616, "volume": 55196.8, "quote_volume": 1443.593591, "trades": 29, "taker_buy_quote": 525.066171}, {"ts": 1775698320000, "open": 0.02618, "high": 0.02636, "low": 0.02618, "close": 0.02633, "volume": 354205.6, "quote_volume": 9316.945161, "trades": 95, "taker_buy_quote": 7764.623208}, {"ts": 1775698380000, "open": 0.02634, "high": 0.02634, "low": 0.02603, "close": 0.02612, "volume": 518096.8, "quote_volume": 13570.349143, "trades": 157, "taker_buy_quote": 2262.317839}, {"ts": 1775698440000, "open": 0.02612, "high": 0.02626, "low": 0.02608, "close": 0.02616, "volume": 208320.9, "quote_volume": 5447.723193, "trades": 84, "taker_buy_quote": 1502.895056}, {"ts": 1775698500000, "open": 0.02613, "high": 0.02634, "low": 0.02613, "close": 0.0263, "volume": 142916.4, "quote_volume": 3750.685111, "trades": 54, "taker_buy_quote": 3124.02491}, {"ts": 1775698560000, "open": 0.02626, "high": 0.02632, "low": 0.02623, "close": 0.02626, "volume": 100637.8, "quote_volume": 2643.858355, "trades": 35, "taker_buy_quote": 1767.018474}, {"ts": 1775698620000, "open": 0.02624, "high": 0.02628, "low": 0.02616, "close": 0.0262, "volume": 135707.6, "quote_volume": 3559.825889, "trades": 42, "taker_buy_quote": 1189.763609}, {"ts": 1775698680000, "open": 0.02623, "high": 0.0263, "low": 0.02623, "close": 0.02626, "volume": 28511.1, "quote_volume": 749.025583, "trades": 18, "taker_buy_quote": 193.338563}, {"ts": 1775698740000, "open": 0.02627, "high": 0.02647, "low": 0.02627, "close": 0.02639, "volume": 957542.4, "quote_volume": 25312.00197, "trades": 131, "taker_buy_quote": 21855.480615}, {"ts": 1775698800000, "open": 0.02639, "high": 0.02658, "low": 0.02638, "close": 0.02658, "volume": 58816.1, "quote_volume": 1556.024347, "trades": 36, "taker_buy_quote": 1353.153395}, {"ts": 1775698860000, "open": 0.02655, "high": 0.02659, "low": 0.0264, "close": 0.0264, "volume": 126488.5, "quote_volume": 3350.190719, "trades": 65, "taker_buy_quote": 1370.90989}, {"ts": 1775698920000, "open": 0.02637, "high": 0.02647, "low": 0.02633, "close": 0.02641, "volume": 197238.9, "quote_volume": 5208.090023, "trades": 68, "taker_buy_quote": 2102.670499}, {"ts": 1775698980000, "open": 0.02641, "high": 0.02645, "low": 0.02635, "close": 0.02641, "volume": 94614.6, "quote_volume": 2498.047137, "trades": 31, "taker_buy_quote": 850.828108}, {"ts": 1775699040000, "open": 0.02645, "high": 0.02647, "low": 0.02643, "close": 0.02645, "volume": 34228.0, "quote_volume": 905.398128, "trades": 23, "taker_buy_quote": 545.371277}, {"ts": 1775699100000, "open": 0.02645, "high": 0.02647, "low": 0.02634, "close": 0.02636, "volume": 79066.0, "quote_volume": 2087.722652, "trades": 53, "taker_buy_quote": 499.576681}, {"ts": 1775699160000, "open": 0.02638, "high": 0.02646, "low": 0.02637, "close": 0.02646, "volume": 28706.3, "quote_volume": 758.08641, "trades": 16, "taker_buy_quote": 499.5201}, {"ts": 1775699220000, "open": 0.02646, "high": 0.02652, "low": 0.02645, "close": 0.02645, "volume": 151665.8, "quote_volume": 4017.874358, "trades": 58, "taker_buy_quote": 2494.674417}, {"ts": 1775699280000, "open": 0.02645, "high": 0.02648, "low": 0.02634, "close": 0.02647, "volume": 446330.7, "quote_volume": 11798.462141, "trades": 98, "taker_buy_quote": 2315.391723}, {"ts": 1775699340000, "open": 0.02648, "high": 0.02665, "low": 0.02647, "close": 0.02652, "volume": 431119.4, "quote_volume": 11436.534504, "trades": 161, "taker_buy_quote": 6187.866987}, {"ts": 1775699400000, "open": 0.02651, "high": 0.02655, "low": 0.02645, "close": 0.02655, "volume": 130599.2, "quote_volume": 3461.192339, "trades": 53, "taker_buy_quote": 1016.200464}, {"ts": 1775699460000, "open": 0.02658, "high": 0.02677, "low": 0.02658, "close": 0.02672, "volume": 364977.6, "quote_volume": 9745.048198, "trades": 149, "taker_buy_quote": 3644.236508}, {"ts": 1775699520000, "open": 0.02671, "high": 0.02678, "low": 0.02663, "close": 0.02665, "volume": 1098435.0, "quote_volume": 29336.212722, "trades": 92, "taker_buy_quote": 3594.076835}, {"ts": 1775699580000, "open": 0.0267, "high": 0.02672, "low": 0.02661, "close": 0.02665, "volume": 138147.7, "quote_volume": 3685.535121, "trades": 61, "taker_buy_quote": 1505.177113}, {"ts": 1775699640000, "open": 0.02665, "high": 0.02672, "low": 0.02665, "close": 0.0267, "volume": 203447.2, "quote_volume": 5430.454274, "trades": 55, "taker_buy_quote": 3245.336303}, {"ts": 1775699700000, "open": 0.0267, "high": 0.0267, "low": 0.02655, "close": 0.02661, "volume": 247705.0, "quote_volume": 6587.694061, "trades": 35, "taker_buy_quote": 3102.088303}, {"ts": 1775699760000, "open": 0.02661, "high": 0.02661, "low": 0.02646, "close": 0.02655, "volume": 868940.1, "quote_volume": 23070.920751, "trades": 121, "taker_buy_quote": 5857.996519}, {"ts": 1775699820000, "open": 0.02653, "high": 0.02658, "low": 0.02646, "close": 0.02652, "volume": 193009.1, "quote_volume": 5121.089018, "trades": 81, "taker_buy_quote": 3618.581258}, {"ts": 1775699880000, "open": 0.02653, "high": 0.02658, "low": 0.02649, "close": 0.02656, "volume": 181611.6, "quote_volume": 4819.634829, "trades": 81, "taker_buy_quote": 2837.150266}, {"ts": 1775699940000, "open": 0.02657, "high": 0.0266, "low": 0.02655, "close": 0.02658, "volume": 85579.7, "quote_volume": 2275.204553, "trades": 27, "taker_buy_quote": 1708.983908}, {"ts": 1775700000000, "open": 0.02655, "high": 0.02676, "low": 0.02647, "close": 0.02656, "volume": 1187888.8, "quote_volume": 31703.830076, "trades": 116, "taker_buy_quote": 27185.385739}, {"ts": 1775700060000, "open": 0.02649, "high": 0.02652, "low": 0.02645, "close": 0.02648, "volume": 107806.4, "quote_volume": 2856.445249, "trades": 25, "taker_buy_quote": 373.893311}, {"ts": 1775700120000, "open": 0.02658, "high": 0.0266, "low": 0.02637, "close": 0.02659, "volume": 1208944.8, "quote_volume": 32046.985034, "trades": 105, "taker_buy_quote": 25138.464568}, {"ts": 1775700180000, "open": 0.02659, "high": 0.02684, "low": 0.02656, "close": 0.02669, "volume": 1055690.4, "quote_volume": 28216.456055, "trades": 130, "taker_buy_quote": 26082.865955}, {"ts": 1775700240000, "open": 0.02666, "high": 0.02673, "low": 0.02663, "close": 0.02673, "volume": 38446.2, "quote_volume": 1025.076793, "trades": 17, "taker_buy_quote": 631.996612}, {"ts": 1775700300000, "open": 0.02671, "high": 0.02671, "low": 0.02666, "close": 0.02669, "volume": 56721.1, "quote_volume": 1513.349704, "trades": 19, "taker_buy_quote": 375.724369}, {"ts": 1775700360000, "open": 0.02668, "high": 0.02675, "low": 0.02664, "close": 0.02668, "volume": 137954.4, "quote_volume": 3681.02235, "trades": 48, "taker_buy_quote": 1961.698995}, {"ts": 1775700420000, "open": 0.02666, "high": 0.02675, "low": 0.02656, "close": 0.02667, "volume": 540282.3, "quote_volume": 14393.146684, "trades": 196, "taker_buy_quote": 5405.903501}, {"ts": 1775700480000, "open": 0.02667, "high": 0.02691, "low": 0.02666, "close": 0.0268, "volume": 340351.6, "quote_volume": 9126.489981, "trades": 89, "taker_buy_quote": 5055.515602}, {"ts": 1775700540000, "open": 0.02678, "high": 0.02678, "low": 0.02664, "close": 0.02672, "volume": 354532.3, "quote_volume": 9466.19878, "trades": 117, "taker_buy_quote": 3803.71389}, {"ts": 1775700600000, "open": 0.02674, "high": 0.02685, "low": 0.02668, "close": 0.02684, "volume": 330597.8, "quote_volume": 8849.794989, "trades": 101, "taker_buy_quote": 5564.387715}, {"ts": 1775700660000, "open": 0.02682, "high": 0.02693, "low": 0.02677, "close": 0.02686, "volume": 536595.6, "quote_volume": 14412.8399, "trades": 148, "taker_buy_quote": 8975.665198}, {"ts": 1775700720000, "open": 0.02685, "high": 0.02712, "low": 0.02685, "close": 0.02704, "volume": 1114974.9, "quote_volume": 30132.76379, "trades": 393, "taker_buy_quote": 17480.068558}, {"ts": 1775700780000, "open": 0.02701, "high": 0.02745, "low": 0.02701, "close": 0.02718, "volume": 802208.1, "quote_volume": 21851.499114, "trades": 314, "taker_buy_quote": 15739.231201}, {"ts": 1775700840000, "open": 0.02716, "high": 0.02721, "low": 0.02689, "close": 0.02696, "volume": 210574.4, "quote_volume": 5692.798211, "trades": 105, "taker_buy_quote": 2708.910681}, {"ts": 1775700900000, "open": 0.02694, "high": 0.02717, "low": 0.02692, "close": 0.02703, "volume": 277920.8, "quote_volume": 7517.706109, "trades": 99, "taker_buy_quote": 6449.538307}, {"ts": 1775700960000, "open": 0.02701, "high": 0.02729, "low": 0.02701, "close": 0.02721, "volume": 415197.3, "quote_volume": 11289.64867, "trades": 163, "taker_buy_quote": 8411.79391}, {"ts": 1775701020000, "open": 0.02722, "high": 0.02736, "low": 0.02698, "close": 0.02704, "volume": 924408.9, "quote_volume": 25058.892698, "trades": 285, "taker_buy_quote": 9024.867578}, {"ts": 1775701080000, "open": 0.02711, "high": 0.02723, "low": 0.02686, "close": 0.02692, "volume": 738216.5, "quote_volume": 19958.768321, "trades": 261, "taker_buy_quote": 7716.714967}, {"ts": 1775701140000, "open": 0.02689, "high": 0.02724, "low": 0.02673, "close": 0.02718, "volume": 832799.3, "quote_volume": 22396.915131, "trades": 245, "taker_buy_quote": 11526.182826}, {"ts": 1775701200000, "open": 0.02717, "high": 0.02728, "low": 0.02712, "close": 0.02723, "volume": 431725.6, "quote_volume": 11749.035498, "trades": 117, "taker_buy_quote": 7338.213084}, {"ts": 1775701260000, "open": 0.02724, "high": 0.02746, "low": 0.02724, "close": 0.02734, "volume": 863564.8, "quote_volume": 23586.530786, "trades": 164, "taker_buy_quote": 17548.036669}, {"ts": 1775701320000, "open": 0.02731, "high": 0.02755, "low": 0.02731, "close": 0.02751, "volume": 637096.1, "quote_volume": 17499.724296, "trades": 228, "taker_buy_quote": 5851.171901}, {"ts": 1775701380000, "open": 0.02752, "high": 0.02773, "low": 0.02748, "close": 0.02768, "volume": 507478.5, "quote_volume": 14009.933656, "trades": 258, "taker_buy_quote": 7608.524992}, {"ts": 1775701440000, "open": 0.02771, "high": 0.028, "low": 0.02768, "close": 0.02797, "volume": 946131.4, "quote_volume": 26359.428947, "trades": 360, "taker_buy_quote": 15056.853043}, {"ts": 1775701500000, "open": 0.02796, "high": 0.02806, "low": 0.02765, "close": 0.02789, "volume": 1350692.1, "quote_volume": 37637.189346, "trades": 370, "taker_buy_quote": 12230.067123}, {"ts": 1775701560000, "open": 0.02788, "high": 0.02805, "low": 0.02786, "close": 0.02786, "volume": 476714.7, "quote_volume": 13327.600182, "trades": 178, "taker_buy_quote": 5966.069784}, {"ts": 1775701620000, "open": 0.02786, "high": 0.02824, "low": 0.02781, "close": 0.02814, "volume": 945863.8, "quote_volume": 26537.483931, "trades": 229, "taker_buy_quote": 19224.071464}, {"ts": 1775701680000, "open": 0.02813, "high": 0.02833, "low": 0.02811, "close": 0.02822, "volume": 600025.9, "quote_volume": 16924.916183, "trades": 227, "taker_buy_quote": 6571.548957}, {"ts": 1775701740000, "open": 0.02826, "high": 0.0291, "low": 0.02826, "close": 0.02892, "volume": 2035642.4, "quote_volume": 58477.525156, "trades": 636, "taker_buy_quote": 42458.500883}, {"ts": 1775701800000, "open": 0.02886, "high": 0.02911, "low": 0.02871, "close": 0.02893, "volume": 1068477.5, "quote_volume": 30911.695294, "trades": 412, "taker_buy_quote": 17191.155907}, {"ts": 1775701860000, "open": 0.02891, "high": 0.02904, "low": 0.02854, "close": 0.02876, "volume": 936115.0, "quote_volume": 26945.11516, "trades": 319, "taker_buy_quote": 10309.8767}, {"ts": 1775701920000, "open": 0.02872, "high": 0.02872, "low": 0.02824, "close": 0.02831, "volume": 1076556.7, "quote_volume": 30625.441036, "trades": 405, "taker_buy_quote": 15081.460928}, {"ts": 1775701980000, "open": 0.02828, "high": 0.02859, "low": 0.028, "close": 0.02852, "volume": 1045650.6, "quote_volume": 29539.264562, "trades": 467, "taker_buy_quote": 10339.446092}, {"ts": 1775702040000, "open": 0.02854, "high": 0.0292, "low": 0.02852, "close": 0.02879, "volume": 1409897.4, "quote_volume": 40808.053985, "trades": 645, "taker_buy_quote": 25495.486633}, {"ts": 1775702100000, "open": 0.02881, "high": 0.02899, "low": 0.02874, "close": 0.02887, "volume": 372034.1, "quote_volume": 10736.191012, "trades": 115, "taker_buy_quote": 7287.267964}, {"ts": 1775702160000, "open": 0.02889, "high": 0.02943, "low": 0.02869, "close": 0.02941, "volume": 2999214.9, "quote_volume": 87061.613264, "trades": 848, "taker_buy_quote": 49238.647525}, {"ts": 1775702220000, "open": 0.02944, "high": 0.02999, "low": 0.02935, "close": 0.02999, "volume": 3029011.3, "quote_volume": 90086.349488, "trades": 1210, "taker_buy_quote": 53599.060697}, {"ts": 1775702280000, "open": 0.02999, "high": 0.03037, "low": 0.02983, "close": 0.03006, "volume": 3162336.7, "quote_volume": 95195.626725, "trades": 1605, "taker_buy_quote": 45698.962663}, {"ts": 1775702340000, "open": 0.03004, "high": 0.031, "low": 0.03, "close": 0.03099, "volume": 3994672.1, "quote_volume": 122048.873924, "trades": 1800, "taker_buy_quote": 84241.207335}, {"ts": 1775702400000, "open": 0.03099, "high": 0.03209, "low": 0.03099, "close": 0.03191, "volume": 5279193.0, "quote_volume": 166937.364409, "trades": 2126, "taker_buy_quote": 111245.855602}, {"ts": 1775702460000, "open": 0.03188, "high": 0.03235, "low": 0.03186, "close": 0.03216, "volume": 3376719.2, "quote_volume": 108693.977778, "trades": 1868, "taker_buy_quote": 60425.202249}, {"ts": 1775702520000, "open": 0.03216, "high": 0.0324, "low": 0.03111, "close": 0.03119, "volume": 2753072.2, "quote_volume": 87281.447073, "trades": 1404, "taker_buy_quote": 35946.014711}, {"ts": 1775702580000, "open": 0.03123, "high": 0.03227, "low": 0.03111, "close": 0.03207, "volume": 3152186.4, "quote_volume": 100122.327184, "trades": 1846, "taker_buy_quote": 59467.801587}, {"ts": 1775702640000, "open": 0.03209, "high": 0.03312, "low": 0.0318, "close": 0.03303, "volume": 5313007.2, "quote_volume": 172472.7181, "trades": 1979, "taker_buy_quote": 107516.150856}, {"ts": 1775702700000, "open": 0.03309, "high": 0.0338, "low": 0.0327, "close": 0.03365, "volume": 6222281.9, "quote_volume": 207951.988137, "trades": 2951, "taker_buy_quote": 135053.086092}, {"ts": 1775702760000, "open": 0.03365, "high": 0.03453, "low": 0.03361, "close": 0.0338, "volume": 3951436.9, "quote_volume": 134751.212306, "trades": 1609, "taker_buy_quote": 60521.714281}, {"ts": 1775702820000, "open": 0.03381, "high": 0.03477, "low": 0.03381, "close": 0.03419, "volume": 3133475.5, "quote_volume": 107653.031019, "trades": 2690, "taker_buy_quote": 69711.522573}, {"ts": 1775702880000, "open": 0.03419, "high": 0.0356, "low": 0.03408, "close": 0.03497, "volume": 4203010.8, "quote_volume": 146582.087927, "trades": 2055, "taker_buy_quote": 86892.962031}, {"ts": 1775702940000, "open": 0.03502, "high": 0.0356, "low": 0.03495, "close": 0.03511, "volume": 2341958.1, "quote_volume": 82579.400081, "trades": 1390, "taker_buy_quote": 46448.974984}, {"ts": 1775703000000, "open": 0.03505, "high": 0.036, "low": 0.03371, "close": 0.03593, "volume": 12940336.1, "quote_volume": 450367.317401, "trades": 4296, "taker_buy_quote": 196011.56845}, {"ts": 1775703060000, "open": 0.03593, "high": 0.0369, "low": 0.03539, "close": 0.03582, "volume": 5237798.4, "quote_volume": 189725.965501, "trades": 2128, "taker_buy_quote": 92525.352638}, {"ts": 1775703120000, "open": 0.03584, "high": 0.03678, "low": 0.03512, "close": 0.03655, "volume": 5918162.6, "quote_volume": 212698.618689, "trades": 2188, "taker_buy_quote": 90518.57962}, {"ts": 1775703180000, "open": 0.03654, "high": 0.03772, "low": 0.03629, "close": 0.03732, "volume": 3808163.2, "quote_volume": 140930.568543, "trades": 1708, "taker_buy_quote": 91858.720541}, {"ts": 1775703240000, "open": 0.03727, "high": 0.03765, "low": 0.03674, "close": 0.03749, "volume": 2285744.3, "quote_volume": 84951.119275, "trades": 1290, "taker_buy_quote": 45053.10442}, {"ts": 1775703300000, "open": 0.03753, "high": 0.038, "low": 0.03712, "close": 0.0379, "volume": 4918179.5, "quote_volume": 184831.45252, "trades": 2318, "taker_buy_quote": 95650.055088}, {"ts": 1775703360000, "open": 0.03783, "high": 0.03894, "low": 0.03676, "close": 0.03884, "volume": 4999927.2, "quote_volume": 189481.01646, "trades": 2851, "taker_buy_quote": 82782.674941}, {"ts": 1775703420000, "open": 0.03884, "high": 0.03891, "low": 0.03794, "close": 0.0384, "volume": 1962328.2, "quote_volume": 75433.408325, "trades": 1072, "taker_buy_quote": 32224.021094}, {"ts": 1775703480000, "open": 0.03829, "high": 0.0394, "low": 0.03825, "close": 0.03924, "volume": 2009670.6, "quote_volume": 78248.37237, "trades": 927, "taker_buy_quote": 49971.954948}, {"ts": 1775703540000, "open": 0.0393, "high": 0.04, "low": 0.03891, "close": 0.04, "volume": 3647108.2, "quote_volume": 144290.506854, "trades": 1559, "taker_buy_quote": 76779.018273}, {"ts": 1775703600000, "open": 0.03994, "high": 0.04062, "low": 0.03735, "close": 0.0374, "volume": 7833926.1, "quote_volume": 310712.568078, "trades": 3364, "taker_buy_quote": 135095.254719}, {"ts": 1775703660000, "open": 0.03757, "high": 0.03771, "low": 0.03525, "close": 0.03686, "volume": 11077119.1, "quote_volume": 402968.424159, "trades": 6508, "taker_buy_quote": 206805.805495}, {"ts": 1775703720000, "open": 0.03686, "high": 0.03799, "low": 0.03603, "close": 0.03743, "volume": 6828824.8, "quote_volume": 252948.35838, "trades": 2518, "taker_buy_quote": 130671.944975}, {"ts": 1775703780000, "open": 0.03733, "high": 0.0399, "low": 0.03714, "close": 0.03976, "volume": 5739057.2, "quote_volume": 222819.705593, "trades": 2685, "taker_buy_quote": 115132.318131}, {"ts": 1775703840000, "open": 0.03971, "high": 0.03978, "low": 0.03796, "close": 0.03801, "volume": 3374929.1, "quote_volume": 130892.985273, "trades": 1504, "taker_buy_quote": 60751.382814}, {"ts": 1775703900000, "open": 0.03807, "high": 0.0398, "low": 0.03691, "close": 0.03706, "volume": 6081485.0, "quote_volume": 234702.937546, "trades": 3766, "taker_buy_quote": 111051.056902}, {"ts": 1775703960000, "open": 0.03707, "high": 0.03758, "low": 0.0368, "close": 0.0373, "volume": 2681540.2, "quote_volume": 99544.45645, "trades": 1567, "taker_buy_quote": 61580.147715}, {"ts": 1775704020000, "open": 0.03729, "high": 0.0382, "low": 0.03729, "close": 0.0381, "volume": 2054173.2, "quote_volume": 77580.205277, "trades": 1325, "taker_buy_quote": 45985.499407}, {"ts": 1775704080000, "open": 0.03814, "high": 0.0395, "low": 0.03804, "close": 0.03822, "volume": 5902575.2, "quote_volume": 230282.14309, "trades": 2120, "taker_buy_quote": 133588.516081}, {"ts": 1775704140000, "open": 0.03821, "high": 0.03892, "low": 0.03808, "close": 0.03854, "volume": 1466242.8, "quote_volume": 56516.354371, "trades": 743, "taker_buy_quote": 27858.826231}, {"ts": 1775704200000, "open": 0.03852, "high": 0.03864, "low": 0.03745, "close": 0.03843, "volume": 5213017.0, "quote_volume": 199129.602465, "trades": 1930, "taker_buy_quote": 92711.845947}, {"ts": 1775704260000, "open": 0.0384, "high": 0.0393, "low": 0.03836, "close": 0.03911, "volume": 3420844.2, "quote_volume": 133271.095557, "trades": 1517, "taker_buy_quote": 68622.102676}, {"ts": 1775704320000, "open": 0.0391, "high": 0.0395, "low": 0.03825, "close": 0.03874, "volume": 3253601.9, "quote_volume": 126942.954989, "trades": 1395, "taker_buy_quote": 85603.452589}, {"ts": 1775704380000, "open": 0.0387, "high": 0.04146, "low": 0.03814, "close": 0.0411, "volume": 6694980.4, "quote_volume": 268191.032436, "trades": 3605, "taker_buy_quote": 173877.048991}, {"ts": 1775704440000, "open": 0.04112, "high": 0.04192, "low": 0.03997, "close": 0.04008, "volume": 3450829.0, "quote_volume": 141801.23526, "trades": 2029, "taker_buy_quote": 65136.437428}, {"ts": 1775704500000, "open": 0.04014, "high": 0.04179, "low": 0.04014, "close": 0.04137, "volume": 6502672.9, "quote_volume": 266808.557603, "trades": 2942, "taker_buy_quote": 143727.400478}, {"ts": 1775704560000, "open": 0.04145, "high": 0.043, "low": 0.04041, "close": 0.04091, "volume": 9942046.1, "quote_volume": 415647.957843, "trades": 4213, "taker_buy_quote": 181117.551586}, {"ts": 1775704620000, "open": 0.04091, "high": 0.04163, "low": 0.04012, "close": 0.04042, "volume": 2692996.6, "quote_volume": 110206.103272, "trades": 1308, "taker_buy_quote": 54739.888394}, {"ts": 1775704680000, "open": 0.04035, "high": 0.04167, "low": 0.03933, "close": 0.04137, "volume": 6334982.7, "quote_volume": 255767.184689, "trades": 3451, "taker_buy_quote": 146020.983348}, {"ts": 1775704740000, "open": 0.04126, "high": 0.04143, "low": 0.04053, "close": 0.0408, "volume": 1284090.8, "quote_volume": 52566.54937, "trades": 736, "taker_buy_quote": 29221.461255}, {"ts": 1775704800000, "open": 0.04075, "high": 0.04083, "low": 0.03915, "close": 0.03958, "volume": 3331022.8, "quote_volume": 133496.066156, "trades": 1391, "taker_buy_quote": 57931.244868}, {"ts": 1775704860000, "open": 0.03947, "high": 0.04007, "low": 0.03854, "close": 0.03881, "volume": 2867509.2, "quote_volume": 112734.654375, "trades": 1345, "taker_buy_quote": 45580.498108}, {"ts": 1775704920000, "open": 0.03877, "high": 0.03913, "low": 0.03811, "close": 0.03883, "volume": 2523579.6, "quote_volume": 97624.899906, "trades": 1698, "taker_buy_quote": 56598.840165}, {"ts": 1775704980000, "open": 0.03883, "high": 0.03944, "low": 0.03845, "close": 0.039, "volume": 2328262.6, "quote_volume": 90573.693318, "trades": 1587, "taker_buy_quote": 54852.303918}, {"ts": 1775705040000, "open": 0.03902, "high": 0.03937, "low": 0.03812, "close": 0.03843, "volume": 2253990.8, "quote_volume": 87417.42885, "trades": 898, "taker_buy_quote": 31615.841088}, {"ts": 1775705100000, "open": 0.03838, "high": 0.03855, "low": 0.0372, "close": 0.03816, "volume": 4198560.1, "quote_volume": 159248.523816, "trades": 2212, "taker_buy_quote": 75729.222579}, {"ts": 1775705160000, "open": 0.03818, "high": 0.03911, "low": 0.03814, "close": 0.03855, "volume": 3218731.2, "quote_volume": 124326.4111, "trades": 1657, "taker_buy_quote": 62510.647557}, {"ts": 1775705220000, "open": 0.03854, "high": 0.04019, "low": 0.03816, "close": 0.0399, "volume": 4281321.2, "quote_volume": 167894.998122, "trades": 1857, "taker_buy_quote": 92099.772846}, {"ts": 1775705280000, "open": 0.03994, "high": 0.04128, "low": 0.03956, "close": 0.03967, "volume": 3416080.1, "quote_volume": 138517.109264, "trades": 1782, "taker_buy_quote": 67297.354802}, {"ts": 1775705340000, "open": 0.03962, "high": 0.0398, "low": 0.03856, "close": 0.03884, "volume": 1737973.1, "quote_volume": 68052.908698, "trades": 902, "taker_buy_quote": 32815.697613}, {"ts": 1775705400000, "open": 0.03882, "high": 0.039, "low": 0.03796, "close": 0.03796, "volume": 2029183.6, "quote_volume": 78027.509345, "trades": 1306, "taker_buy_quote": 33894.563005}, {"ts": 1775705460000, "open": 0.03801, "high": 0.03812, "low": 0.03725, "close": 0.03756, "volume": 1801313.1, "quote_volume": 67962.121447, "trades": 1095, "taker_buy_quote": 24869.746264}, {"ts": 1775705520000, "open": 0.03755, "high": 0.03798, "low": 0.03734, "close": 0.03782, "volume": 1120988.3, "quote_volume": 42192.416767, "trades": 943, "taker_buy_quote": 22295.609606}, {"ts": 1775705580000, "open": 0.0378, "high": 0.0382, "low": 0.03767, "close": 0.03814, "volume": 1807207.8, "quote_volume": 68609.611579, "trades": 1528, "taker_buy_quote": 37197.179691}, {"ts": 1775705640000, "open": 0.03812, "high": 0.03816, "low": 0.03735, "close": 0.0377, "volume": 1749626.7, "quote_volume": 66049.655962, "trades": 1093, "taker_buy_quote": 30383.630887}, {"ts": 1775705700000, "open": 0.03772, "high": 0.03789, "low": 0.03728, "close": 0.03766, "volume": 2118072.9, "quote_volume": 79574.45865, "trades": 1114, "taker_buy_quote": 50163.479628}, {"ts": 1775705760000, "open": 0.03771, "high": 0.03786, "low": 0.03653, "close": 0.03665, "volume": 1702729.2, "quote_volume": 62825.646399, "trades": 960, "taker_buy_quote": 28189.349046}, {"ts": 1775705820000, "open": 0.03666, "high": 0.03732, "low": 0.03626, "close": 0.037, "volume": 2369366.0, "quote_volume": 86937.611806, "trades": 1170, "taker_buy_quote": 55513.598461}, {"ts": 1775705880000, "open": 0.03694, "high": 0.03749, "low": 0.03678, "close": 0.03731, "volume": 1570619.6, "quote_volume": 58371.611864, "trades": 705, "taker_buy_quote": 30256.634074}, {"ts": 1775705940000, "open": 0.03736, "high": 0.03762, "low": 0.03705, "close": 0.03717, "volume": 838426.0, "quote_volume": 31363.567189, "trades": 513, "taker_buy_quote": 17215.88576}, {"ts": 1775706000000, "open": 0.03717, "high": 0.03748, "low": 0.03685, "close": 0.03736, "volume": 950133.1, "quote_volume": 35354.103236, "trades": 706, "taker_buy_quote": 20725.615951}, {"ts": 1775706060000, "open": 0.03726, "high": 0.03733, "low": 0.03674, "close": 0.03713, "volume": 941052.6, "quote_volume": 34789.658787, "trades": 295, "taker_buy_quote": 27844.845403}, {"ts": 1775706120000, "open": 0.03716, "high": 0.03717, "low": 0.03683, "close": 0.037, "volume": 623441.3, "quote_volume": 23082.935965, "trades": 190, "taker_buy_quote": 5943.189008}, {"ts": 1775706180000, "open": 0.03699, "high": 0.03737, "low": 0.03668, "close": 0.03686, "volume": 463430.5, "quote_volume": 17168.186275, "trades": 231, "taker_buy_quote": 11807.627202}, {"ts": 1775706240000, "open": 0.03686, "high": 0.03704, "low": 0.03669, "close": 0.03686, "volume": 412861.0, "quote_volume": 15193.810866, "trades": 262, "taker_buy_quote": 5508.175005}, {"ts": 1775706300000, "open": 0.03682, "high": 0.03698, "low": 0.03642, "close": 0.03678, "volume": 944865.5, "quote_volume": 34624.310298, "trades": 617, "taker_buy_quote": 18632.983637}, {"ts": 1775706360000, "open": 0.03678, "high": 0.03687, "low": 0.03633, "close": 0.03664, "volume": 779625.9, "quote_volume": 28545.860929, "trades": 462, "taker_buy_quote": 12060.582773}, {"ts": 1775706420000, "open": 0.0366, "high": 0.03704, "low": 0.03638, "close": 0.03649, "volume": 853613.0, "quote_volume": 31307.827611, "trades": 415, "taker_buy_quote": 16707.904294}, {"ts": 1775706480000, "open": 0.03649, "high": 0.03678, "low": 0.03623, "close": 0.03675, "volume": 1225207.6, "quote_volume": 44682.796607, "trades": 546, "taker_buy_quote": 22544.970956}, {"ts": 1775706540000, "open": 0.0367, "high": 0.03675, "low": 0.03617, "close": 0.03656, "volume": 1483797.5, "quote_volume": 53985.675009, "trades": 595, "taker_buy_quote": 24786.783348}, {"ts": 1775706600000, "open": 0.03653, "high": 0.03658, "low": 0.03574, "close": 0.03587, "volume": 1737986.5, "quote_volume": 62711.027391, "trades": 769, "taker_buy_quote": 21076.454941}, {"ts": 1775706660000, "open": 0.03583, "high": 0.03587, "low": 0.03532, "close": 0.03533, "volume": 1873104.2, "quote_volume": 66647.160894, "trades": 916, "taker_buy_quote": 29152.562498}, {"ts": 1775706720000, "open": 0.03539, "high": 0.03551, "low": 0.0349, "close": 0.03525, "volume": 2182902.4, "quote_volume": 76780.718461, "trades": 1069, "taker_buy_quote": 33267.764864}, {"ts": 1775706780000, "open": 0.03524, "high": 0.03545, "low": 0.03479, "close": 0.03522, "volume": 1808065.2, "quote_volume": 63419.747965, "trades": 743, "taker_buy_quote": 22642.539591}, {"ts": 1775706840000, "open": 0.03522, "high": 0.03533, "low": 0.0347, "close": 0.03491, "volume": 2016741.1, "quote_volume": 70493.4788, "trades": 1212, "taker_buy_quote": 33581.140397}, {"ts": 1775706900000, "open": 0.03496, "high": 0.03524, "low": 0.03485, "close": 0.03509, "volume": 1518232.9, "quote_volume": 53230.605619, "trades": 558, "taker_buy_quote": 31091.826422}, {"ts": 1775706960000, "open": 0.03511, "high": 0.03565, "low": 0.03506, "close": 0.03553, "volume": 1516604.3, "quote_volume": 53520.339172, "trades": 806, "taker_buy_quote": 29533.624445}, {"ts": 1775707020000, "open": 0.03554, "high": 0.03599, "low": 0.03551, "close": 0.03574, "volume": 2032168.4, "quote_volume": 72604.793259, "trades": 1492, "taker_buy_quote": 26655.3598}, {"ts": 1775707080000, "open": 0.03575, "high": 0.03575, "low": 0.03522, "close": 0.03551, "volume": 802113.2, "quote_volume": 28414.693853, "trades": 437, "taker_buy_quote": 12835.439871}, {"ts": 1775707140000, "open": 0.03555, "high": 0.03581, "low": 0.03553, "close": 0.03569, "volume": 546484.6, "quote_volume": 19500.52296, "trades": 312, "taker_buy_quote": 12708.705408}, {"ts": 1775707200000, "open": 0.03569, "high": 0.03569, "low": 0.03477, "close": 0.03503, "volume": 2251260.2, "quote_volume": 79299.325366, "trades": 1189, "taker_buy_quote": 49480.05332}, {"ts": 1775707260000, "open": 0.03503, "high": 0.03581, "low": 0.03495, "close": 0.03557, "volume": 2862508.8, "quote_volume": 101774.276956, "trades": 1273, "taker_buy_quote": 38613.881529}, {"ts": 1775707320000, "open": 0.03552, "high": 0.03563, "low": 0.03514, "close": 0.03524, "volume": 787766.4, "quote_volume": 27917.154539, "trades": 327, "taker_buy_quote": 17280.118793}, {"ts": 1775707380000, "open": 0.03525, "high": 0.03525, "low": 0.03468, "close": 0.03471, "volume": 657344.0, "quote_volume": 22933.482484, "trades": 339, "taker_buy_quote": 9722.087843}, {"ts": 1775707440000, "open": 0.03471, "high": 0.03475, "low": 0.03421, "close": 0.03454, "volume": 2526716.6, "quote_volume": 87090.205471, "trades": 815, "taker_buy_quote": 49613.93288}, {"ts": 1775707500000, "open": 0.03454, "high": 0.03465, "low": 0.03399, "close": 0.03416, "volume": 1111434.7, "quote_volume": 38075.489428, "trades": 521, "taker_buy_quote": 18165.363952}, {"ts": 1775707560000, "open": 0.03415, "high": 0.03421, "low": 0.03375, "close": 0.0341, "volume": 997180.6, "quote_volume": 33877.506548, "trades": 473, "taker_buy_quote": 22304.440513}, {"ts": 1775707620000, "open": 0.0341, "high": 0.0345, "low": 0.0339, "close": 0.03392, "volume": 812760.3, "quote_volume": 27836.720187, "trades": 535, "taker_buy_quote": 13932.975235}, {"ts": 1775707680000, "open": 0.0339, "high": 0.03398, "low": 0.03338, "close": 0.03364, "volume": 1276787.6, "quote_volume": 43001.181433, "trades": 818, "taker_buy_quote": 22061.690865}, {"ts": 1775707740000, "open": 0.03364, "high": 0.03383, "low": 0.03326, "close": 0.03337, "volume": 907407.4, "quote_volume": 30348.48488, "trades": 592, "taker_buy_quote": 16847.537926}, {"ts": 1775707800000, "open": 0.0334, "high": 0.03388, "low": 0.03333, "close": 0.03361, "volume": 1395252.1, "quote_volume": 46848.207486, "trades": 457, "taker_buy_quote": 34909.455305}, {"ts": 1775707860000, "open": 0.03364, "high": 0.03367, "low": 0.0333, "close": 0.03349, "volume": 464513.0, "quote_volume": 15529.901161, "trades": 229, "taker_buy_quote": 9490.69723}, {"ts": 1775707920000, "open": 0.03349, "high": 0.03389, "low": 0.03347, "close": 0.03365, "volume": 1082060.9, "quote_volume": 36452.581435, "trades": 520, "taker_buy_quote": 22415.661906}, {"ts": 1775707980000, "open": 0.03365, "high": 0.03405, "low": 0.03348, "close": 0.03387, "volume": 830944.1, "quote_volume": 28038.830329, "trades": 496, "taker_buy_quote": 19132.570847}, {"ts": 1775708040000, "open": 0.03382, "high": 0.0342, "low": 0.03382, "close": 0.03417, "volume": 703921.8, "quote_volume": 23934.542594, "trades": 633, "taker_buy_quote": 12364.488653}, {"ts": 1775708100000, "open": 0.03417, "high": 0.03423, "low": 0.03387, "close": 0.03413, "volume": 623393.0, "quote_volume": 21234.775436, "trades": 364, "taker_buy_quote": 9206.970485}, {"ts": 1775708160000, "open": 0.03414, "high": 0.03483, "low": 0.03414, "close": 0.0348, "volume": 1170530.0, "quote_volume": 40351.916141, "trades": 871, "taker_buy_quote": 27101.136145}, {"ts": 1775708220000, "open": 0.03486, "high": 0.03581, "low": 0.03486, "close": 0.03549, "volume": 3534872.1, "quote_volume": 124906.084428, "trades": 1587, "taker_buy_quote": 61261.448277}, {"ts": 1775708280000, "open": 0.03547, "high": 0.03591, "low": 0.03503, "close": 0.03538, "volume": 1725327.2, "quote_volume": 61206.13245, "trades": 968, "taker_buy_quote": 31267.405491}, {"ts": 1775708340000, "open": 0.03536, "high": 0.03606, "low": 0.0352, "close": 0.03601, "volume": 1137391.3, "quote_volume": 40498.069665, "trades": 525, "taker_buy_quote": 23958.779799}, {"ts": 1775708400000, "open": 0.03601, "high": 0.0367, "low": 0.03576, "close": 0.03633, "volume": 2007240.4, "quote_volume": 72616.600351, "trades": 980, "taker_buy_quote": 38412.109741}, {"ts": 1775708460000, "open": 0.03627, "high": 0.03658, "low": 0.03611, "close": 0.03643, "volume": 1341032.1, "quote_volume": 48716.60784, "trades": 649, "taker_buy_quote": 31727.785424}, {"ts": 1775708520000, "open": 0.03645, "high": 0.03647, "low": 0.03472, "close": 0.03475, "volume": 2891334.8, "quote_volume": 102877.665457, "trades": 1196, "taker_buy_quote": 47290.342638}, {"ts": 1775708580000, "open": 0.03475, "high": 0.0348, "low": 0.03434, "close": 0.03451, "volume": 1784080.5, "quote_volume": 61589.152155, "trades": 665, "taker_buy_quote": 39769.615511}, {"ts": 1775708640000, "open": 0.03451, "high": 0.03488, "low": 0.03443, "close": 0.03479, "volume": 1597498.3, "quote_volume": 55272.351555, "trades": 564, "taker_buy_quote": 37603.936207}, {"ts": 1775708700000, "open": 0.03476, "high": 0.03509, "low": 0.03476, "close": 0.03501, "volume": 869575.5, "quote_volume": 30372.119895, "trades": 395, "taker_buy_quote": 13578.655489}, {"ts": 1775708760000, "open": 0.03505, "high": 0.03522, "low": 0.0349, "close": 0.03505, "volume": 899303.7, "quote_volume": 31555.577913, "trades": 396, "taker_buy_quote": 15474.017897}, {"ts": 1775708820000, "open": 0.03503, "high": 0.0352, "low": 0.03473, "close": 0.03473, "volume": 1384198.3, "quote_volume": 48459.645961, "trades": 463, "taker_buy_quote": 14964.810628}, {"ts": 1775708880000, "open": 0.03478, "high": 0.03508, "low": 0.03468, "close": 0.03507, "volume": 552175.0, "quote_volume": 19220.321163, "trades": 218, "taker_buy_quote": 13956.023791}, {"ts": 1775708940000, "open": 0.03509, "high": 0.03518, "low": 0.03481, "close": 0.03482, "volume": 360972.4, "quote_volume": 12657.21995, "trades": 207, "taker_buy_quote": 6393.280051}, {"ts": 1775709000000, "open": 0.03479, "high": 0.03486, "low": 0.03428, "close": 0.03428, "volume": 711132.5, "quote_volume": 24551.189767, "trades": 320, "taker_buy_quote": 8912.068968}, {"ts": 1775709060000, "open": 0.03428, "high": 0.03455, "low": 0.03425, "close": 0.03451, "volume": 428904.6, "quote_volume": 14742.074356, "trades": 189, "taker_buy_quote": 8136.174031}, {"ts": 1775709120000, "open": 0.03448, "high": 0.03454, "low": 0.03422, "close": 0.03422, "volume": 501452.4, "quote_volume": 17260.889331, "trades": 260, "taker_buy_quote": 9579.301277}, {"ts": 1775709180000, "open": 0.03422, "high": 0.03425, "low": 0.03377, "close": 0.03383, "volume": 1265844.2, "quote_volume": 42994.951068, "trades": 366, "taker_buy_quote": 21068.685342}, {"ts": 1775709240000, "open": 0.03384, "high": 0.03419, "low": 0.03362, "close": 0.03413, "volume": 1943602.8, "quote_volume": 65893.867901, "trades": 491, "taker_buy_quote": 45294.479633}, {"ts": 1775709300000, "open": 0.03413, "high": 0.03469, "low": 0.03408, "close": 0.03468, "volume": 980711.5, "quote_volume": 33709.943835, "trades": 599, "taker_buy_quote": 17901.599159}, {"ts": 1775709360000, "open": 0.03463, "high": 0.03475, "low": 0.03446, "close": 0.03458, "volume": 1457721.8, "quote_volume": 50481.44167, "trades": 959, "taker_buy_quote": 22394.993176}, {"ts": 1775709420000, "open": 0.03459, "high": 0.03462, "low": 0.03428, "close": 0.03439, "volume": 1067030.6, "quote_volume": 36748.508427, "trades": 714, "taker_buy_quote": 15718.498604}, {"ts": 1775709480000, "open": 0.03436, "high": 0.0344, "low": 0.03368, "close": 0.03384, "volume": 1520846.7, "quote_volume": 51771.979445, "trades": 837, "taker_buy_quote": 20831.598224}, {"ts": 1775709540000, "open": 0.03385, "high": 0.03387, "low": 0.03343, "close": 0.03348, "volume": 1521994.7, "quote_volume": 51120.474959, "trades": 637, "taker_buy_quote": 18534.740734}, {"ts": 1775709600000, "open": 0.03348, "high": 0.03373, "low": 0.03343, "close": 0.03364, "volume": 1673370.1, "quote_volume": 56154.368602, "trades": 782, "taker_buy_quote": 27163.137505}, {"ts": 1775709660000, "open": 0.0336, "high": 0.03362, "low": 0.0334, "close": 0.03344, "volume": 1276743.8, "quote_volume": 42767.187428, "trades": 440, "taker_buy_quote": 14782.309544}, {"ts": 1775709720000, "open": 0.03344, "high": 0.03359, "low": 0.03326, "close": 0.03331, "volume": 1713754.6, "quote_volume": 57231.07884, "trades": 674, "taker_buy_quote": 24129.835457}, {"ts": 1775709780000, "open": 0.03333, "high": 0.03342, "low": 0.03267, "close": 0.03271, "volume": 3180980.0, "quote_volume": 105210.955907, "trades": 1030, "taker_buy_quote": 33632.242257}, {"ts": 1775709840000, "open": 0.03268, "high": 0.033, "low": 0.03265, "close": 0.03284, "volume": 2300729.4, "quote_volume": 75477.828117, "trades": 939, "taker_buy_quote": 30644.277897}, {"ts": 1775709900000, "open": 0.03286, "high": 0.03305, "low": 0.03265, "close": 0.03274, "volume": 2713265.9, "quote_volume": 89193.06139, "trades": 962, "taker_buy_quote": 38540.214871}, {"ts": 1775709960000, "open": 0.0327, "high": 0.03281, "low": 0.03212, "close": 0.03241, "volume": 2992864.1, "quote_volume": 96997.313474, "trades": 1473, "taker_buy_quote": 35972.095806}, {"ts": 1775710020000, "open": 0.03241, "high": 0.03261, "low": 0.03228, "close": 0.0325, "volume": 2902580.1, "quote_volume": 94097.759892, "trades": 1226, "taker_buy_quote": 51189.516982}, {"ts": 1775710080000, "open": 0.03246, "high": 0.03305, "low": 0.03241, "close": 0.03275, "volume": 3282173.8, "quote_volume": 107329.794947, "trades": 1680, "taker_buy_quote": 54166.972299}, {"ts": 1775710140000, "open": 0.0327, "high": 0.03277, "low": 0.03217, "close": 0.0323, "volume": 1980410.8, "quote_volume": 64224.040821, "trades": 818, "taker_buy_quote": 28127.513929}, {"ts": 1775710200000, "open": 0.03233, "high": 0.03272, "low": 0.03223, "close": 0.03272, "volume": 643490.2, "quote_volume": 20861.795578, "trades": 284, "taker_buy_quote": 11731.675315}, {"ts": 1775710260000, "open": 0.03266, "high": 0.03284, "low": 0.0326, "close": 0.0328, "volume": 1072936.5, "quote_volume": 35121.973825, "trades": 460, "taker_buy_quote": 21062.322564}, {"ts": 1775710320000, "open": 0.03279, "high": 0.03312, "low": 0.03262, "close": 0.03299, "volume": 3967559.6, "quote_volume": 130112.86645, "trades": 1222, "taker_buy_quote": 92746.705851}, {"ts": 1775710380000, "open": 0.03303, "high": 0.03338, "low": 0.0329, "close": 0.03319, "volume": 3156054.0, "quote_volume": 104637.919627, "trades": 1264, "taker_buy_quote": 65979.852114}, {"ts": 1775710440000, "open": 0.0332, "high": 0.0333, "low": 0.03278, "close": 0.03291, "volume": 2211294.4, "quote_volume": 72917.234836, "trades": 863, "taker_buy_quote": 35220.674895}, {"ts": 1775710500000, "open": 0.03283, "high": 0.03284, "low": 0.03247, "close": 0.03273, "volume": 3306933.9, "quote_volume": 108123.230143, "trades": 1102, "taker_buy_quote": 65805.851343}, {"ts": 1775710560000, "open": 0.0328, "high": 0.0331, "low": 0.03277, "close": 0.03297, "volume": 2404226.4, "quote_volume": 79161.709673, "trades": 762, "taker_buy_quote": 45757.19517}, {"ts": 1775710620000, "open": 0.03292, "high": 0.03307, "low": 0.03279, "close": 0.03286, "volume": 1810977.8, "quote_volume": 59608.941783, "trades": 814, "taker_buy_quote": 30106.656445}, {"ts": 1775710680000, "open": 0.03282, "high": 0.03298, "low": 0.03268, "close": 0.03274, "volume": 1331728.3, "quote_volume": 43692.011089, "trades": 506, "taker_buy_quote": 17179.977041}, {"ts": 1775710740000, "open": 0.03275, "high": 0.033, "low": 0.03269, "close": 0.03283, "volume": 1565522.3, "quote_volume": 51378.191089, "trades": 406, "taker_buy_quote": 20588.419894}, {"ts": 1775710800000, "open": 0.03281, "high": 0.03283, "low": 0.03255, "close": 0.03261, "volume": 1247592.8, "quote_volume": 40767.872539, "trades": 432, "taker_buy_quote": 19544.617659}, {"ts": 1775710860000, "open": 0.03264, "high": 0.03281, "low": 0.0326, "close": 0.03275, "volume": 898585.8, "quote_volume": 29394.176415, "trades": 341, "taker_buy_quote": 13273.930107}, {"ts": 1775710920000, "open": 0.03273, "high": 0.03273, "low": 0.03244, "close": 0.03254, "volume": 1670107.6, "quote_volume": 54370.406106, "trades": 472, "taker_buy_quote": 27003.933744}, {"ts": 1775710980000, "open": 0.03253, "high": 0.03277, "low": 0.03242, "close": 0.03273, "volume": 1465696.2, "quote_volume": 47696.550164, "trades": 563, "taker_buy_quote": 22044.281348}, {"ts": 1775711040000, "open": 0.03277, "high": 0.03301, "low": 0.03271, "close": 0.03287, "volume": 1279082.7, "quote_volume": 42020.107803, "trades": 441, "taker_buy_quote": 20494.169104}, {"ts": 1775711100000, "open": 0.03284, "high": 0.03333, "low": 0.03284, "close": 0.03331, "volume": 2407660.3, "quote_volume": 79883.513291, "trades": 1244, "taker_buy_quote": 48293.30864}, {"ts": 1775711160000, "open": 0.0333, "high": 0.03341, "low": 0.0331, "close": 0.03321, "volume": 1419207.6, "quote_volume": 47192.441003, "trades": 544, "taker_buy_quote": 23157.722698}, {"ts": 1775711220000, "open": 0.03315, "high": 0.0332, "low": 0.03283, "close": 0.03291, "volume": 880327.9, "quote_volume": 29096.836558, "trades": 353, "taker_buy_quote": 15181.5634}, {"ts": 1775711280000, "open": 0.0329, "high": 0.033, "low": 0.03245, "close": 0.03251, "volume": 681376.9, "quote_volume": 22348.225449, "trades": 232, "taker_buy_quote": 7560.888013}, {"ts": 1775711340000, "open": 0.03251, "high": 0.03252, "low": 0.03169, "close": 0.03172, "volume": 3534920.0, "quote_volume": 113008.791469, "trades": 1510, "taker_buy_quote": 44960.157034}, {"ts": 1775711400000, "open": 0.03173, "high": 0.03213, "low": 0.03165, "close": 0.03203, "volume": 1468750.1, "quote_volume": 46813.615739, "trades": 664, "taker_buy_quote": 26994.986716}, {"ts": 1775711460000, "open": 0.03197, "high": 0.03213, "low": 0.03188, "close": 0.03207, "volume": 650916.6, "quote_volume": 20825.438185, "trades": 247, "taker_buy_quote": 12123.513629}, {"ts": 1775711520000, "open": 0.03208, "high": 0.0321, "low": 0.03169, "close": 0.03178, "volume": 356632.6, "quote_volume": 11355.189068, "trades": 134, "taker_buy_quote": 1740.298478}, {"ts": 1775711580000, "open": 0.0318, "high": 0.03194, "low": 0.03168, "close": 0.03182, "volume": 820982.5, "quote_volume": 26133.904015, "trades": 278, "taker_buy_quote": 12684.758624}, {"ts": 1775711640000, "open": 0.03179, "high": 0.03183, "low": 0.03138, "close": 0.03162, "volume": 1393599.5, "quote_volume": 44004.631366, "trades": 604, "taker_buy_quote": 17003.483343}, {"ts": 1775711700000, "open": 0.03161, "high": 0.03173, "low": 0.03153, "close": 0.03158, "volume": 819336.0, "quote_volume": 25927.21435, "trades": 395, "taker_buy_quote": 8561.596956}, {"ts": 1775711760000, "open": 0.03154, "high": 0.03173, "low": 0.03143, "close": 0.03154, "volume": 1051183.9, "quote_volume": 33174.132642, "trades": 490, "taker_buy_quote": 14539.563607}, {"ts": 1775711820000, "open": 0.03154, "high": 0.03162, "low": 0.03131, "close": 0.0314, "volume": 1385173.1, "quote_volume": 43550.49861, "trades": 686, "taker_buy_quote": 10133.207485}, {"ts": 1775711880000, "open": 0.03135, "high": 0.03145, "low": 0.03107, "close": 0.03121, "volume": 2475573.8, "quote_volume": 77406.680064, "trades": 1551, "taker_buy_quote": 25092.363768}, {"ts": 1775711940000, "open": 0.03122, "high": 0.03133, "low": 0.03106, "close": 0.03132, "volume": 895523.5, "quote_volume": 27947.928788, "trades": 400, "taker_buy_quote": 16641.906938}, {"ts": 1775712000000, "open": 0.0313, "high": 0.03159, "low": 0.03105, "close": 0.03123, "volume": 2398038.7, "quote_volume": 75097.39367, "trades": 1046, "taker_buy_quote": 32786.945904}, {"ts": 1775712060000, "open": 0.03122, "high": 0.03125, "low": 0.03097, "close": 0.03101, "volume": 1033251.2, "quote_volume": 32152.005927, "trades": 591, "taker_buy_quote": 12739.696758}, {"ts": 1775712120000, "open": 0.03104, "high": 0.03126, "low": 0.0309, "close": 0.03119, "volume": 1728939.5, "quote_volume": 53712.998087, "trades": 885, "taker_buy_quote": 30912.00761}, {"ts": 1775712180000, "open": 0.03117, "high": 0.03137, "low": 0.03095, "close": 0.03101, "volume": 987548.8, "quote_volume": 30784.809347, "trades": 529, "taker_buy_quote": 13301.400183}, {"ts": 1775712240000, "open": 0.03098, "high": 0.03112, "low": 0.03086, "close": 0.03108, "volume": 1860489.3, "quote_volume": 57725.768074, "trades": 685, "taker_buy_quote": 34033.602007}, {"ts": 1775712300000, "open": 0.03105, "high": 0.03118, "low": 0.0309, "close": 0.03096, "volume": 1376056.2, "quote_volume": 42687.755407, "trades": 704, "taker_buy_quote": 19398.867294}, {"ts": 1775712360000, "open": 0.03098, "high": 0.03107, "low": 0.03085, "close": 0.03107, "volume": 1271398.3, "quote_volume": 39359.183657, "trades": 723, "taker_buy_quote": 19233.873917}, {"ts": 1775712420000, "open": 0.03108, "high": 0.03131, "low": 0.03098, "close": 0.03117, "volume": 1570549.0, "quote_volume": 48887.629617, "trades": 622, "taker_buy_quote": 29281.86559}, {"ts": 1775712480000, "open": 0.03123, "high": 0.03149, "low": 0.03118, "close": 0.03139, "volume": 1029192.5, "quote_volume": 32242.653089, "trades": 518, "taker_buy_quote": 12417.120181}, {"ts": 1775712540000, "open": 0.03141, "high": 0.0317, "low": 0.03141, "close": 0.0316, "volume": 1589335.4, "quote_volume": 50157.692276, "trades": 1274, "taker_buy_quote": 25067.232014}, {"ts": 1775712600000, "open": 0.03157, "high": 0.03162, "low": 0.03142, "close": 0.03152, "volume": 1027329.0, "quote_volume": 32387.044969, "trades": 558, "taker_buy_quote": 15887.595461}, {"ts": 1775712660000, "open": 0.03153, "high": 0.03184, "low": 0.03145, "close": 0.0317, "volume": 1125577.6, "quote_volume": 35687.010982, "trades": 322, "taker_buy_quote": 18918.700632}, {"ts": 1775712720000, "open": 0.03174, "high": 0.03194, "low": 0.0317, "close": 0.03187, "volume": 729300.0, "quote_volume": 23209.297364, "trades": 530, "taker_buy_quote": 17763.843675}, {"ts": 1775712780000, "open": 0.03187, "high": 0.03188, "low": 0.03165, "close": 0.0318, "volume": 635640.5, "quote_volume": 20188.901154, "trades": 244, "taker_buy_quote": 8752.017165}, {"ts": 1775712840000, "open": 0.0318, "high": 0.03212, "low": 0.03174, "close": 0.03203, "volume": 2320756.9, "quote_volume": 74119.862614, "trades": 717, "taker_buy_quote": 33426.559582}, {"ts": 1775712900000, "open": 0.03205, "high": 0.03235, "low": 0.03194, "close": 0.03195, "volume": 3056249.9, "quote_volume": 98365.597901, "trades": 1143, "taker_buy_quote": 60999.870762}, {"ts": 1775712960000, "open": 0.03193, "high": 0.03195, "low": 0.03151, "close": 0.03155, "volume": 1411692.3, "quote_volume": 44768.196565, "trades": 567, "taker_buy_quote": 16486.351246}, {"ts": 1775713020000, "open": 0.03158, "high": 0.03161, "low": 0.03123, "close": 0.03132, "volume": 1234866.7, "quote_volume": 38798.463231, "trades": 656, "taker_buy_quote": 13051.714358}, {"ts": 1775713080000, "open": 0.03137, "high": 0.03146, "low": 0.03119, "close": 0.03141, "volume": 1063621.3, "quote_volume": 33310.3997, "trades": 373, "taker_buy_quote": 10724.567503}, {"ts": 1775713140000, "open": 0.03142, "high": 0.03143, "low": 0.0312, "close": 0.03124, "volume": 713070.6, "quote_volume": 22311.016587, "trades": 236, "taker_buy_quote": 6725.528392}, {"ts": 1775713200000, "open": 0.03121, "high": 0.03138, "low": 0.03101, "close": 0.03116, "volume": 1485304.5, "quote_volume": 46277.86995, "trades": 610, "taker_buy_quote": 22709.264584}, {"ts": 1775713260000, "open": 0.03117, "high": 0.03128, "low": 0.03098, "close": 0.03106, "volume": 1120884.9, "quote_volume": 34849.085101, "trades": 408, "taker_buy_quote": 13980.283068}, {"ts": 1775713320000, "open": 0.03108, "high": 0.03139, "low": 0.03103, "close": 0.03131, "volume": 578825.1, "quote_volume": 18102.78369, "trades": 186, "taker_buy_quote": 8108.483206}, {"ts": 1775713380000, "open": 0.03135, "high": 0.03183, "low": 0.03132, "close": 0.03183, "volume": 1293503.6, "quote_volume": 40907.681051, "trades": 634, "taker_buy_quote": 30445.599639}, {"ts": 1775713440000, "open": 0.0318, "high": 0.03204, "low": 0.03178, "close": 0.03197, "volume": 871821.9, "quote_volume": 27808.38845, "trades": 364, "taker_buy_quote": 24191.424029}, {"ts": 1775713500000, "open": 0.03197, "high": 0.032, "low": 0.03159, "close": 0.03193, "volume": 812683.5, "quote_volume": 25858.198658, "trades": 266, "taker_buy_quote": 11205.76778}, {"ts": 1775713560000, "open": 0.03197, "high": 0.03223, "low": 0.03185, "close": 0.03217, "volume": 566855.4, "quote_volume": 18172.171286, "trades": 133, "taker_buy_quote": 12192.201637}, {"ts": 1775713620000, "open": 0.03217, "high": 0.03258, "low": 0.03213, "close": 0.03257, "volume": 1482239.4, "quote_volume": 47951.307082, "trades": 507, "taker_buy_quote": 25897.122724}, {"ts": 1775713680000, "open": 0.03254, "high": 0.03293, "low": 0.03247, "close": 0.03282, "volume": 2693730.5, "quote_volume": 87952.080271, "trades": 537, "taker_buy_quote": 42352.267316}, {"ts": 1775713740000, "open": 0.03276, "high": 0.03288, "low": 0.03217, "close": 0.03235, "volume": 2669126.2, "quote_volume": 87352.328536, "trades": 765, "taker_buy_quote": 63049.277561}, {"ts": 1775713800000, "open": 0.03235, "high": 0.03236, "low": 0.032, "close": 0.03206, "volume": 629838.4, "quote_volume": 20236.345955, "trades": 167, "taker_buy_quote": 5961.954534}, {"ts": 1775713860000, "open": 0.03211, "high": 0.03238, "low": 0.03203, "close": 0.03225, "volume": 668492.1, "quote_volume": 21544.850853, "trades": 384, "taker_buy_quote": 15853.889527}, {"ts": 1775713920000, "open": 0.03226, "high": 0.03251, "low": 0.03219, "close": 0.03224, "volume": 488495.6, "quote_volume": 15814.211767, "trades": 158, "taker_buy_quote": 8993.550883}, {"ts": 1775713980000, "open": 0.03222, "high": 0.03233, "low": 0.03185, "close": 0.03209, "volume": 1329847.4, "quote_volume": 42644.090121, "trades": 451, "taker_buy_quote": 14667.347542}, {"ts": 1775714040000, "open": 0.03211, "high": 0.0322, "low": 0.03193, "close": 0.0321, "volume": 365804.3, "quote_volume": 11734.364621, "trades": 230, "taker_buy_quote": 5396.133121}, {"ts": 1775714100000, "open": 0.03208, "high": 0.0325, "low": 0.03199, "close": 0.0322, "volume": 786840.3, "quote_volume": 25351.480166, "trades": 232, "taker_buy_quote": 14560.703374}, {"ts": 1775714160000, "open": 0.03216, "high": 0.03237, "low": 0.03163, "close": 0.03163, "volume": 2027903.9, "quote_volume": 64880.824623, "trades": 603, "taker_buy_quote": 25212.06835}, {"ts": 1775714220000, "open": 0.03166, "high": 0.03195, "low": 0.03165, "close": 0.03191, "volume": 417555.5, "quote_volume": 13303.103965, "trades": 231, "taker_buy_quote": 8609.780929}, {"ts": 1775714280000, "open": 0.0319, "high": 0.03195, "low": 0.03171, "close": 0.03185, "volume": 636123.5, "quote_volume": 20243.271139, "trades": 241, "taker_buy_quote": 8757.949389}, {"ts": 1775714340000, "open": 0.03185, "high": 0.03195, "low": 0.03179, "close": 0.03185, "volume": 973659.6, "quote_volume": 31017.368881, "trades": 291, "taker_buy_quote": 13248.552367}, {"ts": 1775714400000, "open": 0.03186, "high": 0.03209, "low": 0.0317, "close": 0.03176, "volume": 1823659.3, "quote_volume": 58106.008508, "trades": 355, "taker_buy_quote": 13137.195855}, {"ts": 1775714460000, "open": 0.03176, "high": 0.03178, "low": 0.03135, "close": 0.03151, "volume": 1308267.5, "quote_volume": 41250.661269, "trades": 446, "taker_buy_quote": 17592.922526}, {"ts": 1775714520000, "open": 0.03152, "high": 0.03162, "low": 0.03128, "close": 0.03139, "volume": 1058233.6, "quote_volume": 33282.843834, "trades": 372, "taker_buy_quote": 15399.696343}, {"ts": 1775714580000, "open": 0.03139, "high": 0.03148, "low": 0.03124, "close": 0.03129, "volume": 1322821.6, "quote_volume": 41443.293246, "trades": 443, "taker_buy_quote": 15219.36852}, {"ts": 1775714640000, "open": 0.03134, "high": 0.03138, "low": 0.03116, "close": 0.03124, "volume": 950041.4, "quote_volume": 29702.740901, "trades": 328, "taker_buy_quote": 11077.469314}, {"ts": 1775714700000, "open": 0.03123, "high": 0.03131, "low": 0.03101, "close": 0.03108, "volume": 1285176.4, "quote_volume": 40059.050001, "trades": 470, "taker_buy_quote": 19888.903108}, {"ts": 1775714760000, "open": 0.03109, "high": 0.03145, "low": 0.03103, "close": 0.03142, "volume": 817008.4, "quote_volume": 25500.117429, "trades": 321, "taker_buy_quote": 12744.305108}, {"ts": 1775714820000, "open": 0.03143, "high": 0.03144, "low": 0.03095, "close": 0.03106, "volume": 1038063.4, "quote_volume": 32293.737459, "trades": 366, "taker_buy_quote": 16017.063584}, {"ts": 1775714880000, "open": 0.03104, "high": 0.03119, "low": 0.03091, "close": 0.03108, "volume": 1182620.2, "quote_volume": 36702.56113, "trades": 527, "taker_buy_quote": 16477.605211}, {"ts": 1775714940000, "open": 0.03106, "high": 0.03131, "low": 0.03092, "close": 0.03127, "volume": 2002342.4, "quote_volume": 62266.314817, "trades": 430, "taker_buy_quote": 42231.025482}, {"ts": 1775715000000, "open": 0.03126, "high": 0.0313, "low": 0.03099, "close": 0.03107, "volume": 952279.3, "quote_volume": 29636.352071, "trades": 364, "taker_buy_quote": 10422.187274}, {"ts": 1775715060000, "open": 0.03104, "high": 0.03131, "low": 0.03104, "close": 0.03118, "volume": 837313.5, "quote_volume": 26122.593926, "trades": 381, "taker_buy_quote": 10929.45529}, {"ts": 1775715120000, "open": 0.03117, "high": 0.03117, "low": 0.03096, "close": 0.03111, "volume": 1095662.8, "quote_volume": 34009.66319, "trades": 489, "taker_buy_quote": 18783.127388}, {"ts": 1775715180000, "open": 0.0311, "high": 0.0311, "low": 0.03088, "close": 0.03095, "volume": 948865.1, "quote_volume": 29385.705784, "trades": 430, "taker_buy_quote": 12332.608013}, {"ts": 1775715240000, "open": 0.03096, "high": 0.03098, "low": 0.03055, "close": 0.03057, "volume": 1451173.4, "quote_volume": 44629.154454, "trades": 517, "taker_buy_quote": 14618.394964}, {"ts": 1775715300000, "open": 0.03059, "high": 0.03077, "low": 0.03047, "close": 0.03064, "volume": 1091119.8, "quote_volume": 33394.131506, "trades": 420, "taker_buy_quote": 13379.527292}, {"ts": 1775715360000, "open": 0.03064, "high": 0.03064, "low": 0.03016, "close": 0.03016, "volume": 2547769.6, "quote_volume": 77331.600359, "trades": 1006, "taker_buy_quote": 33776.097036}, {"ts": 1775715420000, "open": 0.03018, "high": 0.03038, "low": 0.02999, "close": 0.0303, "volume": 3528769.7, "quote_volume": 106370.317873, "trades": 1040, "taker_buy_quote": 54239.316749}, {"ts": 1775715480000, "open": 0.03031, "high": 0.03035, "low": 0.02999, "close": 0.03009, "volume": 1269411.9, "quote_volume": 38268.288742, "trades": 375, "taker_buy_quote": 11732.152763}, {"ts": 1775715540000, "open": 0.0301, "high": 0.03035, "low": 0.03008, "close": 0.03028, "volume": 941955.7, "quote_volume": 28448.487534, "trades": 383, "taker_buy_quote": 16408.882284}, {"ts": 1775715600000, "open": 0.0303, "high": 0.03047, "low": 0.03026, "close": 0.03047, "volume": 970273.9, "quote_volume": 29494.971906, "trades": 403, "taker_buy_quote": 14641.341499}, {"ts": 1775715660000, "open": 0.03049, "high": 0.03063, "low": 0.03036, "close": 0.03036, "volume": 1304593.5, "quote_volume": 39728.079808, "trades": 345, "taker_buy_quote": 6475.328039}, {"ts": 1775715720000, "open": 0.03039, "high": 0.03051, "low": 0.03028, "close": 0.03036, "volume": 833262.0, "quote_volume": 25295.381935, "trades": 308, "taker_buy_quote": 9419.763407}, {"ts": 1775715780000, "open": 0.03039, "high": 0.03052, "low": 0.03018, "close": 0.03025, "volume": 1438179.6, "quote_volume": 43603.536135, "trades": 595, "taker_buy_quote": 16040.490746}, {"ts": 1775715840000, "open": 0.03023, "high": 0.03055, "low": 0.03012, "close": 0.03022, "volume": 1147306.2, "quote_volume": 34709.198268, "trades": 459, "taker_buy_quote": 18428.911267}, {"ts": 1775715900000, "open": 0.03022, "high": 0.03033, "low": 0.03015, "close": 0.03031, "volume": 821590.6, "quote_volume": 24837.995315, "trades": 375, "taker_buy_quote": 11048.785042}, {"ts": 1775715960000, "open": 0.03028, "high": 0.03044, "low": 0.0302, "close": 0.03039, "volume": 1081338.2, "quote_volume": 32767.816598, "trades": 424, "taker_buy_quote": 15116.956977}, {"ts": 1775716020000, "open": 0.03041, "high": 0.03047, "low": 0.03023, "close": 0.03029, "volume": 891075.1, "quote_volume": 27026.828052, "trades": 287, "taker_buy_quote": 7306.235829}, {"ts": 1775716080000, "open": 0.03032, "high": 0.03042, "low": 0.0302, "close": 0.0304, "volume": 1184513.3, "quote_volume": 35911.575251, "trades": 343, "taker_buy_quote": 13227.631135}, {"ts": 1775716140000, "open": 0.03041, "high": 0.03067, "low": 0.03037, "close": 0.03063, "volume": 788254.6, "quote_volume": 24053.391117, "trades": 410, "taker_buy_quote": 12885.629794}, {"ts": 1775716200000, "open": 0.0306, "high": 0.03081, "low": 0.03042, "close": 0.0306, "volume": 1786871.2, "quote_volume": 54797.764323, "trades": 742, "taker_buy_quote": 25232.566071}, {"ts": 1775716260000, "open": 0.03065, "high": 0.03077, "low": 0.0306, "close": 0.03072, "volume": 685685.2, "quote_volume": 21039.637027, "trades": 413, "taker_buy_quote": 9000.515956}, {"ts": 1775716320000, "open": 0.03074, "high": 0.03104, "low": 0.03074, "close": 0.03095, "volume": 1009743.7, "quote_volume": 31204.792783, "trades": 289, "taker_buy_quote": 22502.393486}, {"ts": 1775716380000, "open": 0.03093, "high": 0.03145, "low": 0.03092, "close": 0.03124, "volume": 1677380.4, "quote_volume": 52265.946533, "trades": 398, "taker_buy_quote": 33943.935437}, {"ts": 1775716440000, "open": 0.03125, "high": 0.03136, "low": 0.03105, "close": 0.03109, "volume": 1311733.7, "quote_volume": 40975.268265, "trades": 519, "taker_buy_quote": 15108.981069}, {"ts": 1775716500000, "open": 0.03105, "high": 0.03131, "low": 0.03101, "close": 0.03107, "volume": 630650.7, "quote_volume": 19642.740695, "trades": 172, "taker_buy_quote": 10466.309141}, {"ts": 1775716560000, "open": 0.03109, "high": 0.03127, "low": 0.03108, "close": 0.03125, "volume": 444839.8, "quote_volume": 13877.547167, "trades": 114, "taker_buy_quote": 5725.708516}, {"ts": 1775716620000, "open": 0.03125, "high": 0.03141, "low": 0.03105, "close": 0.03109, "volume": 958573.5, "quote_volume": 29973.047661, "trades": 402, "taker_buy_quote": 13977.791691}, {"ts": 1775716680000, "open": 0.03108, "high": 0.03136, "low": 0.03105, "close": 0.03128, "volume": 576074.2, "quote_volume": 17980.452648, "trades": 165, "taker_buy_quote": 12631.14075}, {"ts": 1775716740000, "open": 0.03128, "high": 0.03138, "low": 0.03108, "close": 0.03137, "volume": 1001234.6, "quote_volume": 31265.275335, "trades": 317, "taker_buy_quote": 15636.282898}, {"ts": 1775716800000, "open": 0.03131, "high": 0.03135, "low": 0.03103, "close": 0.03108, "volume": 800218.4, "quote_volume": 24914.79434, "trades": 234, "taker_buy_quote": 13655.022847}, {"ts": 1775716860000, "open": 0.03113, "high": 0.03134, "low": 0.031, "close": 0.03131, "volume": 615792.5, "quote_volume": 19205.113555, "trades": 151, "taker_buy_quote": 9779.757296}, {"ts": 1775716920000, "open": 0.03132, "high": 0.0314, "low": 0.03117, "close": 0.03119, "volume": 626117.4, "quote_volume": 19595.786657, "trades": 159, "taker_buy_quote": 10104.210031}, {"ts": 1775716980000, "open": 0.03118, "high": 0.03146, "low": 0.03118, "close": 0.03146, "volume": 433317.8, "quote_volume": 13572.292887, "trades": 122, "taker_buy_quote": 10328.155604}, {"ts": 1775717040000, "open": 0.03139, "high": 0.03145, "low": 0.03112, "close": 0.03117, "volume": 483620.9, "quote_volume": 15134.615701, "trades": 190, "taker_buy_quote": 6020.927529}, {"ts": 1775717100000, "open": 0.03117, "high": 0.03125, "low": 0.03102, "close": 0.03107, "volume": 563585.5, "quote_volume": 17539.573421, "trades": 140, "taker_buy_quote": 6221.265612}, {"ts": 1775717160000, "open": 0.03108, "high": 0.03133, "low": 0.03105, "close": 0.03123, "volume": 841140.8, "quote_volume": 26246.997141, "trades": 213, "taker_buy_quote": 12437.451513}, {"ts": 1775717220000, "open": 0.03121, "high": 0.03148, "low": 0.03121, "close": 0.03134, "volume": 935754.8, "quote_volume": 29349.372901, "trades": 326, "taker_buy_quote": 15752.911227}, {"ts": 1775717280000, "open": 0.03131, "high": 0.03135, "low": 0.03072, "close": 0.03078, "volume": 1807230.2, "quote_volume": 56146.743496, "trades": 579, "taker_buy_quote": 28840.572392}, {"ts": 1775717340000, "open": 0.03079, "high": 0.03089, "low": 0.0307, "close": 0.03082, "volume": 735850.7, "quote_volume": 22644.242186, "trades": 174, "taker_buy_quote": 7354.510453}, {"ts": 1775717400000, "open": 0.03084, "high": 0.03104, "low": 0.03073, "close": 0.03075, "volume": 661627.8, "quote_volume": 20414.766207, "trades": 203, "taker_buy_quote": 7880.507424}, {"ts": 1775717460000, "open": 0.03075, "high": 0.03085, "low": 0.03056, "close": 0.03085, "volume": 616520.1, "quote_volume": 18902.156628, "trades": 199, "taker_buy_quote": 7439.083014}, {"ts": 1775717520000, "open": 0.03086, "high": 0.03134, "low": 0.03086, "close": 0.03133, "volume": 1288667.5, "quote_volume": 40091.508686, "trades": 342, "taker_buy_quote": 28781.418463}, {"ts": 1775717580000, "open": 0.03135, "high": 0.03137, "low": 0.03114, "close": 0.03116, "volume": 918655.9, "quote_volume": 28701.997156, "trades": 225, "taker_buy_quote": 12474.093867}, {"ts": 1775717640000, "open": 0.03113, "high": 0.03113, "low": 0.03095, "close": 0.03109, "volume": 214200.3, "quote_volume": 6650.701144, "trades": 64, "taker_buy_quote": 2654.146269}, {"ts": 1775717700000, "open": 0.03105, "high": 0.03123, "low": 0.03093, "close": 0.03102, "volume": 195511.4, "quote_volume": 6074.383203, "trades": 83, "taker_buy_quote": 2132.848622}, {"ts": 1775717760000, "open": 0.03103, "high": 0.03106, "low": 0.03096, "close": 0.03106, "volume": 178031.4, "quote_volume": 5521.577804, "trades": 53, "taker_buy_quote": 3501.03937}, {"ts": 1775717820000, "open": 0.03103, "high": 0.03103, "low": 0.03078, "close": 0.03089, "volume": 477558.1, "quote_volume": 14773.626798, "trades": 172, "taker_buy_quote": 4414.93318}, {"ts": 1775717880000, "open": 0.03087, "high": 0.03109, "low": 0.03077, "close": 0.03099, "volume": 674581.5, "quote_volume": 20862.372291, "trades": 186, "taker_buy_quote": 14152.922304}, {"ts": 1775717940000, "open": 0.03097, "high": 0.03121, "low": 0.03087, "close": 0.03117, "volume": 1016152.8, "quote_volume": 31577.016922, "trades": 469, "taker_buy_quote": 14947.521377}, {"ts": 1775718000000, "open": 0.03117, "high": 0.03158, "low": 0.03113, "close": 0.0315, "volume": 1035356.5, "quote_volume": 32492.761408, "trades": 368, "taker_buy_quote": 20666.839842}, {"ts": 1775718060000, "open": 0.0315, "high": 0.0315, "low": 0.03111, "close": 0.03125, "volume": 927880.5, "quote_volume": 29061.485132, "trades": 353, "taker_buy_quote": 14331.794167}, {"ts": 1775718120000, "open": 0.03123, "high": 0.03155, "low": 0.03123, "close": 0.03148, "volume": 1121814.3, "quote_volume": 35244.628445, "trades": 490, "taker_buy_quote": 13172.843154}, {"ts": 1775718180000, "open": 0.03143, "high": 0.03158, "low": 0.0312, "close": 0.03146, "volume": 547253.9, "quote_volume": 17160.574182, "trades": 205, "taker_buy_quote": 5760.931634}, {"ts": 1775718240000, "open": 0.03137, "high": 0.03166, "low": 0.03131, "close": 0.03154, "volume": 1837328.8, "quote_volume": 57871.80273, "trades": 519, "taker_buy_quote": 31281.8876}, {"ts": 1775718300000, "open": 0.03152, "high": 0.03184, "low": 0.03144, "close": 0.03167, "volume": 1096581.5, "quote_volume": 34782.234727, "trades": 609, "taker_buy_quote": 21663.059146}, {"ts": 1775718360000, "open": 0.03167, "high": 0.03168, "low": 0.03143, "close": 0.03156, "volume": 1309438.6, "quote_volume": 41338.428376, "trades": 1473, "taker_buy_quote": 21836.904991}, {"ts": 1775718420000, "open": 0.03149, "high": 0.03156, "low": 0.03133, "close": 0.03144, "volume": 1002185.8, "quote_volume": 31498.290752, "trades": 352, "taker_buy_quote": 16870.579565}, {"ts": 1775718480000, "open": 0.03142, "high": 0.03144, "low": 0.03119, "close": 0.0313, "volume": 861595.4, "quote_volume": 26977.235797, "trades": 394, "taker_buy_quote": 16299.180064}, {"ts": 1775718540000, "open": 0.03126, "high": 0.03141, "low": 0.03119, "close": 0.03121, "volume": 564153.1, "quote_volume": 17643.173822, "trades": 289, "taker_buy_quote": 10778.846846}, {"ts": 1775718600000, "open": 0.0312, "high": 0.03123, "low": 0.03094, "close": 0.03099, "volume": 1259522.0, "quote_volume": 39187.146719, "trades": 409, "taker_buy_quote": 13730.89591}, {"ts": 1775718660000, "open": 0.03094, "high": 0.03096, "low": 0.03058, "close": 0.03076, "volume": 1360254.9, "quote_volume": 41793.291699, "trades": 469, "taker_buy_quote": 17570.867149}, {"ts": 1775718720000, "open": 0.03074, "high": 0.03094, "low": 0.03054, "close": 0.03072, "volume": 1282162.2, "quote_volume": 39355.311802, "trades": 365, "taker_buy_quote": 16240.603432}, {"ts": 1775718780000, "open": 0.03074, "high": 0.03092, "low": 0.03065, "close": 0.03083, "volume": 959531.9, "quote_volume": 29590.814246, "trades": 261, "taker_buy_quote": 12270.377092}, {"ts": 1775718840000, "open": 0.03082, "high": 0.03087, "low": 0.03065, "close": 0.03071, "volume": 424409.6, "quote_volume": 13043.20785, "trades": 127, "taker_buy_quote": 2226.664621}, {"ts": 1775718900000, "open": 0.03068, "high": 0.031, "low": 0.03067, "close": 0.03069, "volume": 1571846.4, "quote_volume": 48485.034509, "trades": 397, "taker_buy_quote": 16872.146944}, {"ts": 1775718960000, "open": 0.0307, "high": 0.03089, "low": 0.0307, "close": 0.03084, "volume": 678098.2, "quote_volume": 20888.353997, "trades": 232, "taker_buy_quote": 10079.492243}, {"ts": 1775719020000, "open": 0.03088, "high": 0.03115, "low": 0.03088, "close": 0.03095, "volume": 1322913.7, "quote_volume": 41067.560312, "trades": 183, "taker_buy_quote": 10339.255413}, {"ts": 1775719080000, "open": 0.03095, "high": 0.03113, "low": 0.03089, "close": 0.03096, "volume": 527508.1, "quote_volume": 16346.673952, "trades": 183, "taker_buy_quote": 8612.348927}, {"ts": 1775719140000, "open": 0.03096, "high": 0.03101, "low": 0.03086, "close": 0.03095, "volume": 662320.2, "quote_volume": 20495.246126, "trades": 314, "taker_buy_quote": 12260.941481}, {"ts": 1775719200000, "open": 0.03095, "high": 0.03136, "low": 0.03092, "close": 0.03133, "volume": 851402.9, "quote_volume": 26545.334778, "trades": 180, "taker_buy_quote": 12666.617596}, {"ts": 1775719260000, "open": 0.03131, "high": 0.0314, "low": 0.03123, "close": 0.03125, "volume": 671675.6, "quote_volume": 21035.910261, "trades": 123, "taker_buy_quote": 7387.40148}, {"ts": 1775719320000, "open": 0.03121, "high": 0.03133, "low": 0.03114, "close": 0.03124, "volume": 639373.8, "quote_volume": 19971.869867, "trades": 131, "taker_buy_quote": 11497.020256}, {"ts": 1775719380000, "open": 0.03123, "high": 0.03135, "low": 0.03122, "close": 0.03124, "volume": 561981.6, "quote_volume": 17586.14747, "trades": 126, "taker_buy_quote": 12207.321841}, {"ts": 1775719440000, "open": 0.03127, "high": 0.03136, "low": 0.03107, "close": 0.03132, "volume": 506305.7, "quote_volume": 15804.456209, "trades": 106, "taker_buy_quote": 5144.319322}, {"ts": 1775719500000, "open": 0.03135, "high": 0.03152, "low": 0.03125, "close": 0.03144, "volume": 1165007.2, "quote_volume": 36605.020231, "trades": 235, "taker_buy_quote": 23694.416674}, {"ts": 1775719560000, "open": 0.03141, "high": 0.03159, "low": 0.0314, "close": 0.03146, "volume": 642429.2, "quote_volume": 20242.977895, "trades": 145, "taker_buy_quote": 11248.743801}, {"ts": 1775719620000, "open": 0.03144, "high": 0.03148, "low": 0.03115, "close": 0.03133, "volume": 1066459.5, "quote_volume": 33364.389486, "trades": 192, "taker_buy_quote": 16261.057611}, {"ts": 1775719680000, "open": 0.03134, "high": 0.0314, "low": 0.03112, "close": 0.03114, "volume": 393891.9, "quote_volume": 12308.395609, "trades": 81, "taker_buy_quote": 4126.698532}, {"ts": 1775719740000, "open": 0.0311, "high": 0.03127, "low": 0.03101, "close": 0.03105, "volume": 513642.2, "quote_volume": 16007.936297, "trades": 112, "taker_buy_quote": 7289.323752}, {"ts": 1775719800000, "open": 0.03102, "high": 0.03103, "low": 0.03087, "close": 0.03093, "volume": 917000.3, "quote_volume": 28374.481276, "trades": 151, "taker_buy_quote": 6263.656756}, {"ts": 1775719860000, "open": 0.03093, "high": 0.03106, "low": 0.03079, "close": 0.03104, "volume": 1267899.6, "quote_volume": 39180.001598, "trades": 209, "taker_buy_quote": 17927.245725}, {"ts": 1775719920000, "open": 0.03104, "high": 0.03104, "low": 0.03094, "close": 0.03094, "volume": 256521.5, "quote_volume": 7945.701692, "trades": 68, "taker_buy_quote": 2720.725362}, {"ts": 1775719980000, "open": 0.03095, "high": 0.03111, "low": 0.03093, "close": 0.03102, "volume": 462623.9, "quote_volume": 14344.40393, "trades": 172, "taker_buy_quote": 8417.521308}, {"ts": 1775720040000, "open": 0.031, "high": 0.031, "low": 0.03075, "close": 0.0309, "volume": 704452.8, "quote_volume": 21757.892242, "trades": 143, "taker_buy_quote": 5671.67286}, {"ts": 1775720100000, "open": 0.03089, "high": 0.03131, "low": 0.03082, "close": 0.03129, "volume": 969183.6, "quote_volume": 30136.383196, "trades": 233, "taker_buy_quote": 18437.992565}, {"ts": 1775720160000, "open": 0.0313, "high": 0.03162, "low": 0.03127, "close": 0.03152, "volume": 1192545.3, "quote_volume": 37518.628211, "trades": 298, "taker_buy_quote": 27869.956572}, {"ts": 1775720220000, "open": 0.03152, "high": 0.03152, "low": 0.03112, "close": 0.03115, "volume": 711602.7, "quote_volume": 22307.29275, "trades": 152, "taker_buy_quote": 5045.699401}, {"ts": 1775720280000, "open": 0.03116, "high": 0.03118, "low": 0.03107, "close": 0.03116, "volume": 365912.7, "quote_volume": 11394.830271, "trades": 152, "taker_buy_quote": 5948.452702}, {"ts": 1775720340000, "open": 0.03113, "high": 0.03113, "low": 0.03083, "close": 0.03108, "volume": 821237.0, "quote_volume": 25434.307239, "trades": 174, "taker_buy_quote": 9024.154818}, {"ts": 1775720400000, "open": 0.03111, "high": 0.03111, "low": 0.03102, "close": 0.03108, "volume": 234442.7, "quote_volume": 7283.357404, "trades": 74, "taker_buy_quote": 4571.799973}, {"ts": 1775720460000, "open": 0.0311, "high": 0.03113, "low": 0.03102, "close": 0.03109, "volume": 278407.5, "quote_volume": 8650.488456, "trades": 79, "taker_buy_quote": 4188.49593}, {"ts": 1775720520000, "open": 0.0311, "high": 0.03118, "low": 0.03092, "close": 0.03096, "volume": 605826.5, "quote_volume": 18810.903243, "trades": 120, "taker_buy_quote": 7677.950941}, {"ts": 1775720580000, "open": 0.03096, "high": 0.03096, "low": 0.0308, "close": 0.03087, "volume": 610026.7, "quote_volume": 18837.487625, "trades": 154, "taker_buy_quote": 5175.814126}, {"ts": 1775720640000, "open": 0.03084, "high": 0.03093, "low": 0.03074, "close": 0.03074, "volume": 740370.4, "quote_volume": 22827.961601, "trades": 169, "taker_buy_quote": 10568.141066}, {"ts": 1775720700000, "open": 0.03074, "high": 0.03075, "low": 0.03055, "close": 0.0306, "volume": 1574982.6, "quote_volume": 48256.649761, "trades": 359, "taker_buy_quote": 21998.815334}, {"ts": 1775720760000, "open": 0.0306, "high": 0.03085, "low": 0.03058, "close": 0.0308, "volume": 811631.9, "quote_volume": 24891.789705, "trades": 263, "taker_buy_quote": 13851.502343}, {"ts": 1775720820000, "open": 0.03076, "high": 0.03088, "low": 0.03073, "close": 0.0308, "volume": 424971.5, "quote_volume": 13091.017707, "trades": 152, "taker_buy_quote": 7483.138903}, {"ts": 1775720880000, "open": 0.03078, "high": 0.03082, "low": 0.03065, "close": 0.03072, "volume": 395838.8, "quote_volume": 12164.489861, "trades": 110, "taker_buy_quote": 3502.780268}, {"ts": 1775720940000, "open": 0.0307, "high": 0.03077, "low": 0.03059, "close": 0.03069, "volume": 359380.1, "quote_volume": 11016.608025, "trades": 119, "taker_buy_quote": 3818.505962}, {"ts": 1775721000000, "open": 0.03071, "high": 0.03095, "low": 0.03062, "close": 0.03095, "volume": 611815.1, "quote_volume": 18805.240087, "trades": 178, "taker_buy_quote": 10659.844421}, {"ts": 1775721060000, "open": 0.03094, "high": 0.03108, "low": 0.03094, "close": 0.03099, "volume": 307376.6, "quote_volume": 9524.415288, "trades": 187, "taker_buy_quote": 3899.942834}, {"ts": 1775721120000, "open": 0.031, "high": 0.03117, "low": 0.0307, "close": 0.03076, "volume": 631739.6, "quote_volume": 19570.555598, "trades": 182, "taker_buy_quote": 7571.101261}, {"ts": 1775721180000, "open": 0.0308, "high": 0.03087, "low": 0.03068, "close": 0.03083, "volume": 482969.3, "quote_volume": 14872.36995, "trades": 203, "taker_buy_quote": 7795.863252}, {"ts": 1775721240000, "open": 0.03086, "high": 0.03087, "low": 0.03042, "close": 0.03047, "volume": 1443203.3, "quote_volume": 44191.863632, "trades": 391, "taker_buy_quote": 16022.897343}, {"ts": 1775721300000, "open": 0.03047, "high": 0.03047, "low": 0.03034, "close": 0.03045, "volume": 294480.5, "quote_volume": 8955.269175, "trades": 102, "taker_buy_quote": 4268.364698}, {"ts": 1775721360000, "open": 0.03045, "high": 0.03052, "low": 0.03036, "close": 0.03041, "volume": 396752.3, "quote_volume": 12066.222879, "trades": 118, "taker_buy_quote": 6494.096889}, {"ts": 1775721420000, "open": 0.03038, "high": 0.03053, "low": 0.03038, "close": 0.03053, "volume": 225654.4, "quote_volume": 6873.723135, "trades": 81, "taker_buy_quote": 2884.47843}, {"ts": 1775721480000, "open": 0.0305, "high": 0.03059, "low": 0.03041, "close": 0.03051, "volume": 232021.2, "quote_volume": 7074.537897, "trades": 85, "taker_buy_quote": 2914.296305}, {"ts": 1775721540000, "open": 0.03054, "high": 0.03067, "low": 0.03054, "close": 0.03066, "volume": 153645.9, "quote_volume": 4700.575743, "trades": 69, "taker_buy_quote": 2586.176319}, {"ts": 1775721600000, "open": 0.03064, "high": 0.0307, "low": 0.03031, "close": 0.03035, "volume": 985222.7, "quote_volume": 30037.129723, "trades": 241, "taker_buy_quote": 9373.535591}, {"ts": 1775721660000, "open": 0.03036, "high": 0.03037, "low": 0.03, "close": 0.03013, "volume": 1842184.7, "quote_volume": 55528.378417, "trades": 424, "taker_buy_quote": 17528.636307}, {"ts": 1775721720000, "open": 0.03011, "high": 0.03033, "low": 0.02993, "close": 0.03027, "volume": 2088736.2, "quote_volume": 62868.324733, "trades": 506, "taker_buy_quote": 27380.758114}, {"ts": 1775721780000, "open": 0.03025, "high": 0.03033, "low": 0.0301, "close": 0.03021, "volume": 643949.0, "quote_volume": 19443.599422, "trades": 190, "taker_buy_quote": 12692.675581}, {"ts": 1775721840000, "open": 0.03017, "high": 0.03018, "low": 0.0296, "close": 0.02972, "volume": 3199797.0, "quote_volume": 95462.391367, "trades": 962, "taker_buy_quote": 47918.492661}, {"ts": 1775721900000, "open": 0.02968, "high": 0.02968, "low": 0.02931, "close": 0.02956, "volume": 1588170.6, "quote_volume": 46895.165122, "trades": 535, "taker_buy_quote": 23706.401858}, {"ts": 1775721960000, "open": 0.02956, "high": 0.02974, "low": 0.02953, "close": 0.02961, "volume": 1477482.0, "quote_volume": 43794.575879, "trades": 415, "taker_buy_quote": 17564.138832}, {"ts": 1775722020000, "open": 0.02961, "high": 0.0298, "low": 0.02949, "close": 0.0298, "volume": 1372434.1, "quote_volume": 40747.013964, "trades": 274, "taker_buy_quote": 25589.386796}, {"ts": 1775722080000, "open": 0.0298, "high": 0.02983, "low": 0.02967, "close": 0.02972, "volume": 426941.3, "quote_volume": 12696.773668, "trades": 120, "taker_buy_quote": 6391.106277}, {"ts": 1775722140000, "open": 0.02973, "high": 0.02985, "low": 0.02969, "close": 0.02972, "volume": 391888.0, "quote_volume": 11660.282678, "trades": 100, "taker_buy_quote": 6673.162748}, {"ts": 1775722200000, "open": 0.02972, "high": 0.02987, "low": 0.02972, "close": 0.02983, "volume": 495155.9, "quote_volume": 14754.330441, "trades": 128, "taker_buy_quote": 6702.721089}, {"ts": 1775722260000, "open": 0.02985, "high": 0.02988, "low": 0.0297, "close": 0.02977, "volume": 612028.5, "quote_volume": 18217.93647, "trades": 187, "taker_buy_quote": 11355.742263}, {"ts": 1775722320000, "open": 0.02977, "high": 0.02996, "low": 0.02972, "close": 0.02986, "volume": 928468.1, "quote_volume": 27710.513591, "trades": 228, "taker_buy_quote": 19405.048952}, {"ts": 1775722380000, "open": 0.02988, "high": 0.03, "low": 0.02982, "close": 0.02992, "volume": 554708.0, "quote_volume": 16583.848913, "trades": 161, "taker_buy_quote": 10580.301556}, {"ts": 1775722440000, "open": 0.02993, "high": 0.03018, "low": 0.02993, "close": 0.03015, "volume": 573548.2, "quote_volume": 17211.611071, "trades": 272, "taker_buy_quote": 8620.944402}, {"ts": 1775722500000, "open": 0.03018, "high": 0.03022, "low": 0.03001, "close": 0.03001, "volume": 354139.8, "quote_volume": 10676.045589, "trades": 192, "taker_buy_quote": 5577.269984}, {"ts": 1775722560000, "open": 0.03003, "high": 0.03018, "low": 0.03002, "close": 0.03006, "volume": 380128.6, "quote_volume": 11440.407898, "trades": 191, "taker_buy_quote": 3070.034324}, {"ts": 1775722620000, "open": 0.03007, "high": 0.03029, "low": 0.03, "close": 0.03023, "volume": 678486.2, "quote_volume": 20461.709525, "trades": 246, "taker_buy_quote": 10502.674725}, {"ts": 1775722680000, "open": 0.03025, "high": 0.03047, "low": 0.03022, "close": 0.03042, "volume": 426872.3, "quote_volume": 12939.015366, "trades": 169, "taker_buy_quote": 6642.736956}, {"ts": 1775722740000, "open": 0.03043, "high": 0.03044, "low": 0.03023, "close": 0.03025, "volume": 730392.0, "quote_volume": 22146.007983, "trades": 202, "taker_buy_quote": 8481.290322}, {"ts": 1775722800000, "open": 0.03025, "high": 0.03032, "low": 0.02998, "close": 0.03001, "volume": 670221.1, "quote_volume": 20185.65024, "trades": 205, "taker_buy_quote": 5399.565582}, {"ts": 1775722860000, "open": 0.03003, "high": 0.03013, "low": 0.03001, "close": 0.0301, "volume": 437220.4, "quote_volume": 13151.446606, "trades": 168, "taker_buy_quote": 6017.325797}, {"ts": 1775722920000, "open": 0.0301, "high": 0.03011, "low": 0.02997, "close": 0.02999, "volume": 433636.8, "quote_volume": 13018.228316, "trades": 160, "taker_buy_quote": 5534.074814}, {"ts": 1775722980000, "open": 0.03, "high": 0.03005, "low": 0.02993, "close": 0.03, "volume": 552531.7, "quote_volume": 16570.860698, "trades": 156, "taker_buy_quote": 8689.180909}, {"ts": 1775723040000, "open": 0.02999, "high": 0.03017, "low": 0.02991, "close": 0.03017, "volume": 625005.1, "quote_volume": 18753.930154, "trades": 394, "taker_buy_quote": 7632.930281}, {"ts": 1775723100000, "open": 0.03018, "high": 0.03018, "low": 0.03009, "close": 0.03013, "volume": 232228.7, "quote_volume": 6993.655834, "trades": 260, "taker_buy_quote": 3163.491349}, {"ts": 1775723160000, "open": 0.03014, "high": 0.03024, "low": 0.0301, "close": 0.03017, "volume": 462330.3, "quote_volume": 13947.545597, "trades": 195, "taker_buy_quote": 7467.5742}, {"ts": 1775723220000, "open": 0.03017, "high": 0.03023, "low": 0.03004, "close": 0.03018, "volume": 623308.2, "quote_volume": 18754.577814, "trades": 182, "taker_buy_quote": 5249.896212}, {"ts": 1775723280000, "open": 0.03018, "high": 0.03038, "low": 0.03017, "close": 0.0303, "volume": 761554.2, "quote_volume": 23054.042736, "trades": 268, "taker_buy_quote": 13840.803986}, {"ts": 1775723340000, "open": 0.03032, "high": 0.03033, "low": 0.03024, "close": 0.03033, "volume": 430877.7, "quote_volume": 13052.685971, "trades": 150, "taker_buy_quote": 7654.61716}, {"ts": 1775723400000, "open": 0.03031, "high": 0.03049, "low": 0.03028, "close": 0.03042, "volume": 1331764.4, "quote_volume": 40467.03969, "trades": 384, "taker_buy_quote": 18300.521123}, {"ts": 1775723460000, "open": 0.03039, "high": 0.03047, "low": 0.03027, "close": 0.03032, "volume": 967886.4, "quote_volume": 29430.645975, "trades": 274, "taker_buy_quote": 17175.629187}, {"ts": 1775723520000, "open": 0.03032, "high": 0.03033, "low": 0.03008, "close": 0.03017, "volume": 570101.5, "quote_volume": 17198.464794, "trades": 202, "taker_buy_quote": 4495.019933}, {"ts": 1775723580000, "open": 0.03018, "high": 0.03023, "low": 0.02994, "close": 0.02997, "volume": 973770.5, "quote_volume": 29327.873248, "trades": 441, "taker_buy_quote": 9610.928282}, {"ts": 1775723640000, "open": 0.02997, "high": 0.03021, "low": 0.02993, "close": 0.03018, "volume": 829361.3, "quote_volume": 24931.313202, "trades": 362, "taker_buy_quote": 13742.607453}, {"ts": 1775723700000, "open": 0.0302, "high": 0.03032, "low": 0.03019, "close": 0.03029, "volume": 303687.6, "quote_volume": 9186.803622, "trades": 149, "taker_buy_quote": 4066.691176}, {"ts": 1775723760000, "open": 0.0303, "high": 0.0303, "low": 0.03004, "close": 0.03018, "volume": 989401.0, "quote_volume": 29870.968404, "trades": 212, "taker_buy_quote": 5065.657257}, {"ts": 1775723820000, "open": 0.03017, "high": 0.03022, "low": 0.02999, "close": 0.02999, "volume": 333932.8, "quote_volume": 10048.644351, "trades": 208, "taker_buy_quote": 2237.520937}, {"ts": 1775723880000, "open": 0.03, "high": 0.03011, "low": 0.02995, "close": 0.03, "volume": 352808.4, "quote_volume": 10595.335565, "trades": 266, "taker_buy_quote": 6281.508615}, {"ts": 1775723940000, "open": 0.03002, "high": 0.03008, "low": 0.02997, "close": 0.02998, "volume": 146565.1, "quote_volume": 4399.532422, "trades": 129, "taker_buy_quote": 1434.333999}, {"ts": 1775724000000, "open": 0.02997, "high": 0.03003, "low": 0.02992, "close": 0.02993, "volume": 249516.6, "quote_volume": 7480.860533, "trades": 144, "taker_buy_quote": 2855.354569}, {"ts": 1775724060000, "open": 0.02995, "high": 0.03008, "low": 0.0299, "close": 0.02994, "volume": 228645.6, "quote_volume": 6855.899336, "trades": 142, "taker_buy_quote": 3655.598373}, {"ts": 1775724120000, "open": 0.02996, "high": 0.02998, "low": 0.02991, "close": 0.02996, "volume": 252697.7, "quote_volume": 7566.477018, "trades": 116, "taker_buy_quote": 2808.535841}, {"ts": 1775724180000, "open": 0.02998, "high": 0.03007, "low": 0.02995, "close": 0.03007, "volume": 241474.1, "quote_volume": 7243.92939, "trades": 173, "taker_buy_quote": 4698.147822}, {"ts": 1775724240000, "open": 0.03006, "high": 0.03019, "low": 0.03006, "close": 0.03016, "volume": 313170.9, "quote_volume": 9434.281244, "trades": 191, "taker_buy_quote": 5369.070433}, {"ts": 1775724300000, "open": 0.03016, "high": 0.03029, "low": 0.03006, "close": 0.03022, "volume": 529682.0, "quote_volume": 15992.920629, "trades": 216, "taker_buy_quote": 11809.441739}, {"ts": 1775724360000, "open": 0.03026, "high": 0.03037, "low": 0.03026, "close": 0.03032, "volume": 156988.9, "quote_volume": 4759.749721, "trades": 86, "taker_buy_quote": 3472.229282}, {"ts": 1775724420000, "open": 0.03032, "high": 0.03039, "low": 0.03024, "close": 0.03025, "volume": 283213.1, "quote_volume": 8586.030761, "trades": 107, "taker_buy_quote": 4300.165386}, {"ts": 1775724480000, "open": 0.03027, "high": 0.03027, "low": 0.03008, "close": 0.03008, "volume": 774260.7, "quote_volume": 23377.236103, "trades": 167, "taker_buy_quote": 15083.778607}, {"ts": 1775724540000, "open": 0.0301, "high": 0.03017, "low": 0.03003, "close": 0.03013, "volume": 190260.8, "quote_volume": 5726.467399, "trades": 72, "taker_buy_quote": 3666.432777}, {"ts": 1775724600000, "open": 0.03012, "high": 0.03019, "low": 0.03007, "close": 0.03019, "volume": 192046.7, "quote_volume": 5784.15516, "trades": 48, "taker_buy_quote": 4121.55572}, {"ts": 1775724660000, "open": 0.03019, "high": 0.03023, "low": 0.03002, "close": 0.03008, "volume": 226950.6, "quote_volume": 6840.018705, "trades": 92, "taker_buy_quote": 4795.651517}, {"ts": 1775724720000, "open": 0.03009, "high": 0.03035, "low": 0.03005, "close": 0.03029, "volume": 491153.0, "quote_volume": 14857.808539, "trades": 103, "taker_buy_quote": 13402.511079}, {"ts": 1775724780000, "open": 0.03029, "high": 0.03032, "low": 0.03023, "close": 0.03023, "volume": 234559.5, "quote_volume": 7104.361119, "trades": 92, "taker_buy_quote": 3019.691479}, {"ts": 1775724840000, "open": 0.03022, "high": 0.03028, "low": 0.03018, "close": 0.03022, "volume": 57494.4, "quote_volume": 1737.978984, "trades": 47, "taker_buy_quote": 976.436506}, {"ts": 1775724900000, "open": 0.03019, "high": 0.03021, "low": 0.03014, "close": 0.03019, "volume": 223101.0, "quote_volume": 6732.960836, "trades": 100, "taker_buy_quote": 2492.888868}, {"ts": 1775724960000, "open": 0.03017, "high": 0.03026, "low": 0.03016, "close": 0.03019, "volume": 289612.0, "quote_volume": 8745.704692, "trades": 134, "taker_buy_quote": 5324.142523}, {"ts": 1775725020000, "open": 0.03018, "high": 0.03034, "low": 0.03016, "close": 0.03032, "volume": 356801.7, "quote_volume": 10792.463231, "trades": 133, "taker_buy_quote": 7726.108287}, {"ts": 1775725080000, "open": 0.03031, "high": 0.03033, "low": 0.03012, "close": 0.03017, "volume": 338684.6, "quote_volume": 10237.687533, "trades": 121, "taker_buy_quote": 3346.521634}, {"ts": 1775725140000, "open": 0.03017, "high": 0.03021, "low": 0.03003, "close": 0.03011, "volume": 408729.3, "quote_volume": 12316.068073, "trades": 159, "taker_buy_quote": 4465.367281}, {"ts": 1775725200000, "open": 0.03012, "high": 0.03019, "low": 0.02997, "close": 0.03008, "volume": 487749.7, "quote_volume": 14668.209414, "trades": 188, "taker_buy_quote": 3766.123682}, {"ts": 1775725260000, "open": 0.03007, "high": 0.03011, "low": 0.02997, "close": 0.03006, "volume": 182652.1, "quote_volume": 5484.876725, "trades": 91, "taker_buy_quote": 2722.722461}, {"ts": 1775725320000, "open": 0.03007, "high": 0.03024, "low": 0.03006, "close": 0.03024, "volume": 322772.1, "quote_volume": 9731.066365, "trades": 143, "taker_buy_quote": 7265.154985}, {"ts": 1775725380000, "open": 0.03021, "high": 0.03023, "low": 0.03004, "close": 0.03009, "volume": 293004.4, "quote_volume": 8819.316233, "trades": 94, "taker_buy_quote": 1983.475125}, {"ts": 1775725440000, "open": 0.03007, "high": 0.03016, "low": 0.03002, "close": 0.03009, "volume": 411638.9, "quote_volume": 12390.067033, "trades": 112, "taker_buy_quote": 8927.765684}, {"ts": 1775725500000, "open": 0.03007, "high": 0.03007, "low": 0.02993, "close": 0.03003, "volume": 311604.6, "quote_volume": 9344.359898, "trades": 126, "taker_buy_quote": 1925.025385}, {"ts": 1775725560000, "open": 0.03004, "high": 0.03017, "low": 0.03003, "close": 0.03013, "volume": 307710.5, "quote_volume": 9260.774189, "trades": 148, "taker_buy_quote": 4738.115746}, {"ts": 1775725620000, "open": 0.03013, "high": 0.03019, "low": 0.03009, "close": 0.03016, "volume": 212606.2, "quote_volume": 6409.589869, "trades": 90, "taker_buy_quote": 4471.51549}, {"ts": 1775725680000, "open": 0.03018, "high": 0.03028, "low": 0.03011, "close": 0.03027, "volume": 393754.7, "quote_volume": 11890.878418, "trades": 143, "taker_buy_quote": 8671.373055}, {"ts": 1775725740000, "open": 0.03027, "high": 0.03078, "low": 0.03022, "close": 0.03073, "volume": 1913343.0, "quote_volume": 58326.657433, "trades": 541, "taker_buy_quote": 43768.895704}, {"ts": 1775725800000, "open": 0.03075, "high": 0.03078, "low": 0.03054, "close": 0.03067, "volume": 1890547.8, "quote_volume": 57982.349576, "trades": 544, "taker_buy_quote": 42372.634944}, {"ts": 1775725860000, "open": 0.03066, "high": 0.03069, "low": 0.03046, "close": 0.03062, "volume": 638438.2, "quote_volume": 19510.109989, "trades": 344, "taker_buy_quote": 11637.908576}, {"ts": 1775725920000, "open": 0.03063, "high": 0.03096, "low": 0.03056, "close": 0.0309, "volume": 1969527.0, "quote_volume": 60656.91445, "trades": 639, "taker_buy_quote": 37451.628756}, {"ts": 1775725980000, "open": 0.03087, "high": 0.0309, "low": 0.03071, "close": 0.03074, "volume": 1123616.3, "quote_volume": 34616.686889, "trades": 361, "taker_buy_quote": 15851.694208}, {"ts": 1775726040000, "open": 0.03076, "high": 0.03118, "low": 0.03073, "close": 0.03108, "volume": 1138660.6, "quote_volume": 35282.691241, "trades": 342, "taker_buy_quote": 27086.170854}, {"ts": 1775726100000, "open": 0.03108, "high": 0.03138, "low": 0.03091, "close": 0.03095, "volume": 3061357.9, "quote_volume": 95357.597517, "trades": 887, "taker_buy_quote": 41056.281275}, {"ts": 1775726160000, "open": 0.03098, "high": 0.03101, "low": 0.03081, "close": 0.03085, "volume": 663112.9, "quote_volume": 20498.041984, "trades": 204, "taker_buy_quote": 8558.332826}, {"ts": 1775726220000, "open": 0.03081, "high": 0.03083, "low": 0.03068, "close": 0.03068, "volume": 490778.2, "quote_volume": 15083.30601, "trades": 139, "taker_buy_quote": 5247.405225}, {"ts": 1775726280000, "open": 0.03068, "high": 0.03075, "low": 0.0306, "close": 0.03063, "volume": 935529.6, "quote_volume": 28692.132964, "trades": 254, "taker_buy_quote": 9020.482587}, {"ts": 1775726340000, "open": 0.03062, "high": 0.03072, "low": 0.0305, "close": 0.03055, "volume": 407865.5, "quote_volume": 12477.144875, "trades": 156, "taker_buy_quote": 5268.937725}, {"ts": 1775726400000, "open": 0.03056, "high": 0.03065, "low": 0.0305, "close": 0.0306, "volume": 254929.9, "quote_volume": 7788.53495, "trades": 142, "taker_buy_quote": 3210.24551}, {"ts": 1775726460000, "open": 0.03062, "high": 0.03071, "low": 0.03058, "close": 0.03065, "volume": 582365.0, "quote_volume": 17835.652021, "trades": 135, "taker_buy_quote": 10825.89785}, {"ts": 1775726520000, "open": 0.03062, "high": 0.03065, "low": 0.03053, "close": 0.03055, "volume": 213585.0, "quote_volume": 6528.057105, "trades": 86, "taker_buy_quote": 2097.42074}, {"ts": 1775726580000, "open": 0.03054, "high": 0.03056, "low": 0.03044, "close": 0.03044, "volume": 309752.4, "quote_volume": 9447.07935, "trades": 114, "taker_buy_quote": 3440.433222}, {"ts": 1775726640000, "open": 0.03043, "high": 0.03044, "low": 0.03027, "close": 0.03037, "volume": 1372011.9, "quote_volume": 41651.707265, "trades": 376, "taker_buy_quote": 22329.936472}, {"ts": 1775726700000, "open": 0.03036, "high": 0.03037, "low": 0.03028, "close": 0.03028, "volume": 270129.0, "quote_volume": 8190.728781, "trades": 117, "taker_buy_quote": 2670.658515}, {"ts": 1775726760000, "open": 0.03027, "high": 0.03041, "low": 0.03024, "close": 0.0303, "volume": 421119.6, "quote_volume": 12770.00079, "trades": 137, "taker_buy_quote": 8224.490755}, {"ts": 1775726820000, "open": 0.03027, "high": 0.03041, "low": 0.03025, "close": 0.03031, "volume": 340066.2, "quote_volume": 10318.47621, "trades": 140, "taker_buy_quote": 5636.598613}, {"ts": 1775726880000, "open": 0.0303, "high": 0.0303, "low": 0.03021, "close": 0.03028, "volume": 378627.2, "quote_volume": 11455.364506, "trades": 116, "taker_buy_quote": 4675.581532}, {"ts": 1775726940000, "open": 0.03026, "high": 0.03037, "low": 0.03024, "close": 0.03035, "volume": 355273.4, "quote_volume": 10768.836228, "trades": 144, "taker_buy_quote": 5198.456326}, {"ts": 1775727000000, "open": 0.03031, "high": 0.03033, "low": 0.03025, "close": 0.03031, "volume": 259353.4, "quote_volume": 7857.017726, "trades": 85, "taker_buy_quote": 2418.266105}, {"ts": 1775727060000, "open": 0.03029, "high": 0.03045, "low": 0.03024, "close": 0.03041, "volume": 330874.9, "quote_volume": 10050.848503, "trades": 122, "taker_buy_quote": 5369.658455}, {"ts": 1775727120000, "open": 0.03043, "high": 0.03045, "low": 0.03008, "close": 0.03015, "volume": 495433.3, "quote_volume": 14986.146741, "trades": 189, "taker_buy_quote": 4832.510224}, {"ts": 1775727180000, "open": 0.03011, "high": 0.03014, "low": 0.03, "close": 0.03005, "volume": 585188.0, "quote_volume": 17588.226963, "trades": 147, "taker_buy_quote": 3575.679152}, {"ts": 1775727240000, "open": 0.03003, "high": 0.03016, "low": 0.03002, "close": 0.03011, "volume": 256166.8, "quote_volume": 7706.12778, "trades": 107, "taker_buy_quote": 3871.550898}, {"ts": 1775727300000, "open": 0.03011, "high": 0.03019, "low": 0.02999, "close": 0.03001, "volume": 970262.3, "quote_volume": 29148.42171, "trades": 146, "taker_buy_quote": 18451.524742}, {"ts": 1775727360000, "open": 0.03, "high": 0.03001, "low": 0.02964, "close": 0.02985, "volume": 1829598.3, "quote_volume": 54586.490494, "trades": 458, "taker_buy_quote": 16144.242056}, {"ts": 1775727420000, "open": 0.02986, "high": 0.02997, "low": 0.02982, "close": 0.02994, "volume": 232549.0, "quote_volume": 6954.295929, "trades": 100, "taker_buy_quote": 2650.174616}, {"ts": 1775727480000, "open": 0.02993, "high": 0.03007, "low": 0.02993, "close": 0.02993, "volume": 424841.5, "quote_volume": 12748.726885, "trades": 141, "taker_buy_quote": 6694.924929}, {"ts": 1775727540000, "open": 0.02993, "high": 0.02997, "low": 0.0298, "close": 0.02989, "volume": 760467.7, "quote_volume": 22718.817303, "trades": 227, "taker_buy_quote": 11968.151906}, {"ts": 1775727600000, "open": 0.02988, "high": 0.02992, "low": 0.02983, "close": 0.02986, "volume": 229672.9, "quote_volume": 6860.574523, "trades": 85, "taker_buy_quote": 4080.375543}, {"ts": 1775727660000, "open": 0.02985, "high": 0.03, "low": 0.02978, "close": 0.02991, "volume": 526836.0, "quote_volume": 15755.189655, "trades": 172, "taker_buy_quote": 6754.833365}, {"ts": 1775727720000, "open": 0.02988, "high": 0.02989, "low": 0.02974, "close": 0.0298, "volume": 387232.6, "quote_volume": 11537.308744, "trades": 124, "taker_buy_quote": 3866.623864}, {"ts": 1775727780000, "open": 0.0298, "high": 0.02998, "low": 0.02979, "close": 0.02984, "volume": 866541.9, "quote_volume": 25900.715722, "trades": 189, "taker_buy_quote": 15642.721578}, {"ts": 1775727840000, "open": 0.02983, "high": 0.02992, "low": 0.02982, "close": 0.02988, "volume": 381405.7, "quote_volume": 11397.168102, "trades": 173, "taker_buy_quote": 4782.682565}, {"ts": 1775727900000, "open": 0.02986, "high": 0.02991, "low": 0.02979, "close": 0.02985, "volume": 477972.2, "quote_volume": 14265.02996, "trades": 184, "taker_buy_quote": 5814.207254}, {"ts": 1775727960000, "open": 0.02983, "high": 0.02989, "low": 0.02971, "close": 0.02971, "volume": 478960.6, "quote_volume": 14276.656478, "trades": 140, "taker_buy_quote": 4829.42799}, {"ts": 1775728020000, "open": 0.02972, "high": 0.02997, "low": 0.02969, "close": 0.02987, "volume": 712654.5, "quote_volume": 21265.746436, "trades": 253, "taker_buy_quote": 15117.666298}, {"ts": 1775728080000, "open": 0.02986, "high": 0.02994, "low": 0.02985, "close": 0.02986, "volume": 461323.3, "quote_volume": 13786.657905, "trades": 175, "taker_buy_quote": 2657.659202}, {"ts": 1775728140000, "open": 0.02985, "high": 0.02995, "low": 0.02985, "close": 0.02994, "volume": 140578.0, "quote_volume": 4203.576234, "trades": 81, "taker_buy_quote": 1989.394855}, {"ts": 1775728200000, "open": 0.02993, "high": 0.03008, "low": 0.02992, "close": 0.03008, "volume": 300272.8, "quote_volume": 9000.454477, "trades": 145, "taker_buy_quote": 4428.879913}, {"ts": 1775728260000, "open": 0.03007, "high": 0.0302, "low": 0.03003, "close": 0.03016, "volume": 827415.3, "quote_volume": 24925.03258, "trades": 269, "taker_buy_quote": 9309.78539}, {"ts": 1775728320000, "open": 0.03018, "high": 0.03021, "low": 0.03002, "close": 0.03006, "volume": 705973.6, "quote_volume": 21255.924602, "trades": 169, "taker_buy_quote": 4158.87434}, {"ts": 1775728380000, "open": 0.03003, "high": 0.03021, "low": 0.03001, "close": 0.03021, "volume": 363214.1, "quote_volume": 10941.789701, "trades": 116, "taker_buy_quote": 5810.010951}, {"ts": 1775728440000, "open": 0.03018, "high": 0.03018, "low": 0.03006, "close": 0.03008, "volume": 469989.5, "quote_volume": 14162.645163, "trades": 111, "taker_buy_quote": 4048.886692}, {"ts": 1775728500000, "open": 0.03007, "high": 0.03007, "low": 0.02992, "close": 0.02995, "volume": 492711.5, "quote_volume": 14777.493113, "trades": 148, "taker_buy_quote": 5265.960386}, {"ts": 1775728560000, "open": 0.02998, "high": 0.03005, "low": 0.02993, "close": 0.03001, "volume": 484589.0, "quote_volume": 14534.932566, "trades": 141, "taker_buy_quote": 8986.399173}, {"ts": 1775728620000, "open": 0.02998, "high": 0.03002, "low": 0.02991, "close": 0.03002, "volume": 294591.4, "quote_volume": 8824.471399, "trades": 109, "taker_buy_quote": 4805.155966}, {"ts": 1775728680000, "open": 0.02997, "high": 0.03002, "low": 0.02989, "close": 0.0299, "volume": 176462.1, "quote_volume": 5286.460206, "trades": 98, "taker_buy_quote": 1298.115263}, {"ts": 1775728740000, "open": 0.02989, "high": 0.02998, "low": 0.02988, "close": 0.02994, "volume": 503862.5, "quote_volume": 15082.841249, "trades": 181, "taker_buy_quote": 8878.736796}, {"ts": 1775728800000, "open": 0.02997, "high": 0.02998, "low": 0.02968, "close": 0.02968, "volume": 490719.1, "quote_volume": 14630.974995, "trades": 203, "taker_buy_quote": 3065.170959}, {"ts": 1775728860000, "open": 0.02967, "high": 0.02969, "low": 0.02938, "close": 0.02951, "volume": 2523141.8, "quote_volume": 74445.023692, "trades": 607, "taker_buy_quote": 22388.77915}, {"ts": 1775728920000, "open": 0.02949, "high": 0.02963, "low": 0.02947, "close": 0.0295, "volume": 602405.9, "quote_volume": 17791.385486, "trades": 190, "taker_buy_quote": 7142.478064}, {"ts": 1775728980000, "open": 0.02947, "high": 0.02976, "low": 0.02947, "close": 0.02967, "volume": 838554.4, "quote_volume": 24850.959271, "trades": 211, "taker_buy_quote": 18769.528054}, {"ts": 1775729040000, "open": 0.02967, "high": 0.02971, "low": 0.02962, "close": 0.02969, "volume": 407271.0, "quote_volume": 12083.026502, "trades": 100, "taker_buy_quote": 1513.632066}, {"ts": 1775729100000, "open": 0.0297, "high": 0.02974, "low": 0.02953, "close": 0.02953, "volume": 393345.6, "quote_volume": 11648.923983, "trades": 132, "taker_buy_quote": 1604.123984}, {"ts": 1775729160000, "open": 0.02953, "high": 0.02953, "low": 0.02926, "close": 0.02931, "volume": 1370878.9, "quote_volume": 40294.706433, "trades": 249, "taker_buy_quote": 11053.74748}, {"ts": 1775729220000, "open": 0.02929, "high": 0.02934, "low": 0.02882, "close": 0.02887, "volume": 3604684.2, "quote_volume": 104715.655143, "trades": 969, "taker_buy_quote": 39365.449701}, {"ts": 1775729280000, "open": 0.02888, "high": 0.0291, "low": 0.02875, "close": 0.02903, "volume": 1205125.4, "quote_volume": 34898.889379, "trades": 405, "taker_buy_quote": 15814.8616}, {"ts": 1775729340000, "open": 0.02904, "high": 0.02911, "low": 0.029, "close": 0.02909, "volume": 951819.3, "quote_volume": 27647.529308, "trades": 223, "taker_buy_quote": 15229.096039}, {"ts": 1775729400000, "open": 0.02909, "high": 0.02911, "low": 0.02859, "close": 0.02866, "volume": 2898118.2, "quote_volume": 83393.825241, "trades": 569, "taker_buy_quote": 29887.382002}, {"ts": 1775729460000, "open": 0.02868, "high": 0.02877, "low": 0.02845, "close": 0.02859, "volume": 3095735.5, "quote_volume": 88494.130867, "trades": 554, "taker_buy_quote": 25558.91774}, {"ts": 1775729520000, "open": 0.0286, "high": 0.02866, "low": 0.02846, "close": 0.02866, "volume": 1266737.0, "quote_volume": 36199.792536, "trades": 237, "taker_buy_quote": 20292.384474}, {"ts": 1775729580000, "open": 0.02865, "high": 0.0287, "low": 0.0286, "close": 0.02866, "volume": 683777.5, "quote_volume": 19595.369224, "trades": 137, "taker_buy_quote": 12349.267729}, {"ts": 1775729640000, "open": 0.02864, "high": 0.02875, "low": 0.02863, "close": 0.02875, "volume": 919056.3, "quote_volume": 26379.691874, "trades": 266, "taker_buy_quote": 16012.059334}, {"ts": 1775729700000, "open": 0.02874, "high": 0.02883, "low": 0.02868, "close": 0.0287, "volume": 1260682.9, "quote_volume": 36262.773404, "trades": 421, "taker_buy_quote": 22942.33343}, {"ts": 1775729760000, "open": 0.0287, "high": 0.02883, "low": 0.02864, "close": 0.02878, "volume": 338676.4, "quote_volume": 9730.331835, "trades": 244, "taker_buy_quote": 5047.968885}, {"ts": 1775729820000, "open": 0.0288, "high": 0.02894, "low": 0.02875, "close": 0.02888, "volume": 1154359.8, "quote_volume": 33314.896725, "trades": 198, "taker_buy_quote": 23236.729447}, {"ts": 1775729880000, "open": 0.02887, "high": 0.02905, "low": 0.02887, "close": 0.02902, "volume": 711249.4, "quote_volume": 20615.384045, "trades": 217, "taker_buy_quote": 11927.438714}, {"ts": 1775729940000, "open": 0.02902, "high": 0.0291, "low": 0.02902, "close": 0.02904, "volume": 461464.8, "quote_volume": 13411.230976, "trades": 227, "taker_buy_quote": 5712.034777}, {"ts": 1775730000000, "open": 0.02908, "high": 0.02924, "low": 0.02906, "close": 0.02912, "volume": 730749.7, "quote_volume": 21307.093501, "trades": 224, "taker_buy_quote": 10980.302425}, {"ts": 1775730060000, "open": 0.02914, "high": 0.02922, "low": 0.02913, "close": 0.02921, "volume": 311512.0, "quote_volume": 9086.853589, "trades": 125, "taker_buy_quote": 4320.962888}, {"ts": 1775730120000, "open": 0.02922, "high": 0.02924, "low": 0.02916, "close": 0.02917, "volume": 536975.4, "quote_volume": 15680.183312, "trades": 117, "taker_buy_quote": 6751.922364}, {"ts": 1775730180000, "open": 0.02921, "high": 0.02921, "low": 0.029, "close": 0.02904, "volume": 912897.9, "quote_volume": 26550.561219, "trades": 213, "taker_buy_quote": 9803.325818}, {"ts": 1775730240000, "open": 0.02901, "high": 0.02905, "low": 0.02885, "close": 0.02888, "volume": 2048197.1, "quote_volume": 59345.136498, "trades": 553, "taker_buy_quote": 26482.894588}, {"ts": 1775730300000, "open": 0.0289, "high": 0.02901, "low": 0.02877, "close": 0.02889, "volume": 669773.3, "quote_volume": 19369.11076, "trades": 199, "taker_buy_quote": 10846.856923}, {"ts": 1775730360000, "open": 0.02891, "high": 0.02891, "low": 0.02872, "close": 0.02875, "volume": 810324.0, "quote_volume": 23317.217295, "trades": 245, "taker_buy_quote": 6435.542094}, {"ts": 1775730420000, "open": 0.02875, "high": 0.02882, "low": 0.02864, "close": 0.02868, "volume": 782396.8, "quote_volume": 22463.296813, "trades": 272, "taker_buy_quote": 5907.651253}, {"ts": 1775730480000, "open": 0.02869, "high": 0.02892, "low": 0.02867, "close": 0.02892, "volume": 473575.4, "quote_volume": 13621.216779, "trades": 156, "taker_buy_quote": 8000.817825}, {"ts": 1775730540000, "open": 0.02892, "high": 0.02905, "low": 0.02892, "close": 0.02895, "volume": 589505.8, "quote_volume": 17085.103492, "trades": 149, "taker_buy_quote": 11907.941709}, {"ts": 1775730600000, "open": 0.02898, "high": 0.02898, "low": 0.02882, "close": 0.02883, "volume": 134023.7, "quote_volume": 3873.954696, "trades": 84, "taker_buy_quote": 1024.802414}, {"ts": 1775730660000, "open": 0.02887, "high": 0.02909, "low": 0.02887, "close": 0.02906, "volume": 633676.7, "quote_volume": 18360.819677, "trades": 225, "taker_buy_quote": 12944.091477}, {"ts": 1775730720000, "open": 0.02905, "high": 0.02929, "low": 0.02904, "close": 0.02929, "volume": 1215180.2, "quote_volume": 35475.961606, "trades": 287, "taker_buy_quote": 29172.483772}, {"ts": 1775730780000, "open": 0.02929, "high": 0.02939, "low": 0.02921, "close": 0.02938, "volume": 692737.1, "quote_volume": 20307.860631, "trades": 186, "taker_buy_quote": 10669.347158}, {"ts": 1775730840000, "open": 0.02939, "high": 0.02946, "low": 0.0293, "close": 0.02933, "volume": 740698.7, "quote_volume": 21759.945522, "trades": 191, "taker_buy_quote": 16045.398414}, {"ts": 1775730900000, "open": 0.02935, "high": 0.02935, "low": 0.02926, "close": 0.02933, "volume": 1120841.6, "quote_volume": 32841.918261, "trades": 268, "taker_buy_quote": 15876.611838}, {"ts": 1775730960000, "open": 0.02934, "high": 0.02951, "low": 0.02934, "close": 0.02951, "volume": 349337.2, "quote_volume": 10290.842355, "trades": 117, "taker_buy_quote": 7903.576812}, {"ts": 1775731020000, "open": 0.02952, "high": 0.02954, "low": 0.02941, "close": 0.02944, "volume": 360856.3, "quote_volume": 10631.147401, "trades": 143, "taker_buy_quote": 3486.116636}, {"ts": 1775731080000, "open": 0.02944, "high": 0.02964, "low": 0.02943, "close": 0.02945, "volume": 479111.9, "quote_volume": 14154.788396, "trades": 140, "taker_buy_quote": 7657.160102}, {"ts": 1775731140000, "open": 0.02944, "high": 0.02944, "low": 0.02927, "close": 0.02931, "volume": 521304.2, "quote_volume": 15301.346782, "trades": 111, "taker_buy_quote": 5014.924556}, {"ts": 1775731200000, "open": 0.02931, "high": 0.02936, "low": 0.02923, "close": 0.02933, "volume": 645082.3, "quote_volume": 18891.368794, "trades": 152, "taker_buy_quote": 6488.025441}, {"ts": 1775731260000, "open": 0.02934, "high": 0.02937, "low": 0.0293, "close": 0.02935, "volume": 293587.5, "quote_volume": 8613.018665, "trades": 107, "taker_buy_quote": 3268.022449}, {"ts": 1775731320000, "open": 0.02934, "high": 0.02951, "low": 0.02933, "close": 0.02946, "volume": 267856.1, "quote_volume": 7878.180371, "trades": 80, "taker_buy_quote": 4506.600095}, {"ts": 1775731380000, "open": 0.02948, "high": 0.02949, "low": 0.02937, "close": 0.02942, "volume": 202616.9, "quote_volume": 5966.746137, "trades": 75, "taker_buy_quote": 2317.907067}, {"ts": 1775731440000, "open": 0.02942, "high": 0.02942, "low": 0.02926, "close": 0.02928, "volume": 245296.7, "quote_volume": 7195.804469, "trades": 101, "taker_buy_quote": 2125.220322}, {"ts": 1775731500000, "open": 0.02929, "high": 0.02941, "low": 0.02922, "close": 0.02922, "volume": 382997.2, "quote_volume": 11222.970381, "trades": 151, "taker_buy_quote": 6430.92612}, {"ts": 1775731560000, "open": 0.02925, "high": 0.0293, "low": 0.02908, "close": 0.02915, "volume": 569520.7, "quote_volume": 16613.064945, "trades": 139, "taker_buy_quote": 8514.586533}, {"ts": 1775731620000, "open": 0.02915, "high": 0.02936, "low": 0.02913, "close": 0.02934, "volume": 469267.2, "quote_volume": 13731.857393, "trades": 156, "taker_buy_quote": 7192.448039}, {"ts": 1775731680000, "open": 0.02934, "high": 0.02938, "low": 0.02928, "close": 0.02937, "volume": 287544.2, "quote_volume": 8434.748982, "trades": 103, "taker_buy_quote": 4790.686616}, {"ts": 1775731740000, "open": 0.02939, "high": 0.02948, "low": 0.02936, "close": 0.02945, "volume": 567373.8, "quote_volume": 16680.380488, "trades": 140, "taker_buy_quote": 9853.500834}, {"ts": 1775731800000, "open": 0.02945, "high": 0.02947, "low": 0.0292, "close": 0.0292, "volume": 792325.1, "quote_volume": 23274.697243, "trades": 175, "taker_buy_quote": 6456.148256}, {"ts": 1775731860000, "open": 0.0292, "high": 0.02939, "low": 0.02918, "close": 0.0293, "volume": 706716.1, "quote_volume": 20724.407063, "trades": 133, "taker_buy_quote": 15088.21512}, {"ts": 1775731920000, "open": 0.02932, "high": 0.02935, "low": 0.02922, "close": 0.02929, "volume": 381094.5, "quote_volume": 11158.369863, "trades": 136, "taker_buy_quote": 3841.225544}, {"ts": 1775731980000, "open": 0.02929, "high": 0.0293, "low": 0.02901, "close": 0.02908, "volume": 591515.9, "quote_volume": 17252.373609, "trades": 184, "taker_buy_quote": 8284.804334}, {"ts": 1775732040000, "open": 0.02907, "high": 0.02921, "low": 0.02901, "close": 0.02913, "volume": 468411.8, "quote_volume": 13625.485317, "trades": 153, "taker_buy_quote": 9497.41292}, {"ts": 1775732100000, "open": 0.02911, "high": 0.02938, "low": 0.0291, "close": 0.02914, "volume": 682515.2, "quote_volume": 19934.440743, "trades": 215, "taker_buy_quote": 10049.318947}, {"ts": 1775732160000, "open": 0.0291, "high": 0.02918, "low": 0.02891, "close": 0.02893, "volume": 1460408.8, "quote_volume": 42401.986225, "trades": 398, "taker_buy_quote": 13869.108537}, {"ts": 1775732220000, "open": 0.02895, "high": 0.02917, "low": 0.02893, "close": 0.02912, "volume": 330685.8, "quote_volume": 9617.939925, "trades": 125, "taker_buy_quote": 6017.77848}, {"ts": 1775732280000, "open": 0.02911, "high": 0.02924, "low": 0.02911, "close": 0.02919, "volume": 468664.5, "quote_volume": 13676.778827, "trades": 122, "taker_buy_quote": 10529.597544}, {"ts": 1775732340000, "open": 0.02917, "high": 0.02919, "low": 0.02911, "close": 0.02916, "volume": 209284.9, "quote_volume": 6103.271848, "trades": 77, "taker_buy_quote": 3414.248637}, {"ts": 1775732400000, "open": 0.02917, "high": 0.02938, "low": 0.02909, "close": 0.02932, "volume": 694673.6, "quote_volume": 20334.109667, "trades": 227, "taker_buy_quote": 10499.380669}, {"ts": 1775732460000, "open": 0.02932, "high": 0.02955, "low": 0.02932, "close": 0.02948, "volume": 1854326.7, "quote_volume": 54608.616847, "trades": 489, "taker_buy_quote": 35728.997217}, {"ts": 1775732520000, "open": 0.02949, "high": 0.03, "low": 0.02948, "close": 0.02996, "volume": 2551221.8, "quote_volume": 76039.968163, "trades": 797, "taker_buy_quote": 40631.956437}, {"ts": 1775732580000, "open": 0.02994, "high": 0.0304, "low": 0.02991, "close": 0.03032, "volume": 3791755.1, "quote_volume": 114780.657386, "trades": 982, "taker_buy_quote": 64388.63114}, {"ts": 1775732640000, "open": 0.03033, "high": 0.03035, "low": 0.03, "close": 0.03014, "volume": 1679694.0, "quote_volume": 50680.487737, "trades": 426, "taker_buy_quote": 25865.72968}, {"ts": 1775732700000, "open": 0.03014, "high": 0.03016, "low": 0.02981, "close": 0.02986, "volume": 1416960.5, "quote_volume": 42565.68443, "trades": 335, "taker_buy_quote": 25479.028892}, {"ts": 1775732760000, "open": 0.02989, "high": 0.0303, "low": 0.02989, "close": 0.03022, "volume": 915745.8, "quote_volume": 27624.889104, "trades": 281, "taker_buy_quote": 15567.264494}, {"ts": 1775732820000, "open": 0.03025, "high": 0.03056, "low": 0.03014, "close": 0.03048, "volume": 2004837.8, "quote_volume": 60851.539366, "trades": 517, "taker_buy_quote": 29739.702981}, {"ts": 1775732880000, "open": 0.0305, "high": 0.03068, "low": 0.0302, "close": 0.03046, "volume": 1929459.6, "quote_volume": 58790.461807, "trades": 567, "taker_buy_quote": 27548.928944}, {"ts": 1775732940000, "open": 0.03046, "high": 0.03131, "low": 0.03045, "close": 0.0312, "volume": 4055750.5, "quote_volume": 125150.215641, "trades": 962, "taker_buy_quote": 82945.528412}, {"ts": 1775733000000, "open": 0.03121, "high": 0.03132, "low": 0.03073, "close": 0.03073, "volume": 3326814.4, "quote_volume": 103601.659418, "trades": 954, "taker_buy_quote": 54524.455484}, {"ts": 1775733060000, "open": 0.03073, "high": 0.0311, "low": 0.0304, "close": 0.03074, "volume": 2725303.3, "quote_volume": 83674.13889, "trades": 746, "taker_buy_quote": 51086.599547}, {"ts": 1775733120000, "open": 0.03076, "high": 0.03085, "low": 0.03049, "close": 0.03063, "volume": 862363.6, "quote_volume": 26427.929185, "trades": 287, "taker_buy_quote": 7072.736574}, {"ts": 1775733180000, "open": 0.0306, "high": 0.03075, "low": 0.03057, "close": 0.0306, "volume": 564582.3, "quote_volume": 17295.718198, "trades": 205, "taker_buy_quote": 7275.185007}, {"ts": 1775733240000, "open": 0.03059, "high": 0.03079, "low": 0.0302, "close": 0.03037, "volume": 1667983.5, "quote_volume": 50784.279648, "trades": 481, "taker_buy_quote": 23209.943422}, {"ts": 1775733300000, "open": 0.03033, "high": 0.03036, "low": 0.03019, "close": 0.03026, "volume": 904122.0, "quote_volume": 27380.330417, "trades": 238, "taker_buy_quote": 13361.143086}, {"ts": 1775733360000, "open": 0.03029, "high": 0.03029, "low": 0.02969, "close": 0.02977, "volume": 2517381.7, "quote_volume": 75309.649578, "trades": 643, "taker_buy_quote": 38030.68316}, {"ts": 1775733420000, "open": 0.02977, "high": 0.0304, "low": 0.0297, "close": 0.03026, "volume": 2715285.6, "quote_volume": 81714.783516, "trades": 802, "taker_buy_quote": 43679.232117}, {"ts": 1775733480000, "open": 0.03027, "high": 0.03043, "low": 0.03022, "close": 0.03033, "volume": 630155.0, "quote_volume": 19112.248182, "trades": 234, "taker_buy_quote": 9698.67447}, {"ts": 1775733540000, "open": 0.03036, "high": 0.03077, "low": 0.03036, "close": 0.0304, "volume": 1744193.9, "quote_volume": 53253.804566, "trades": 389, "taker_buy_quote": 24697.859584}, {"ts": 1775733600000, "open": 0.0304, "high": 0.03078, "low": 0.03039, "close": 0.03076, "volume": 825493.3, "quote_volume": 25274.516309, "trades": 211, "taker_buy_quote": 15116.016263}, {"ts": 1775733660000, "open": 0.03079, "high": 0.031, "low": 0.03061, "close": 0.03076, "volume": 1290464.1, "quote_volume": 39694.296094, "trades": 374, "taker_buy_quote": 21191.072788}, {"ts": 1775733720000, "open": 0.03072, "high": 0.03113, "low": 0.03072, "close": 0.03103, "volume": 1776373.5, "quote_volume": 55048.579843, "trades": 440, "taker_buy_quote": 36253.327842}, {"ts": 1775733780000, "open": 0.03105, "high": 0.03125, "low": 0.03069, "close": 0.03109, "volume": 2669733.1, "quote_volume": 82633.415096, "trades": 837, "taker_buy_quote": 46436.897334}, {"ts": 1775733840000, "open": 0.03105, "high": 0.03161, "low": 0.03104, "close": 0.03161, "volume": 2445868.4, "quote_volume": 76644.473886, "trades": 645, "taker_buy_quote": 49139.228574}, {"ts": 1775733900000, "open": 0.03159, "high": 0.03248, "low": 0.03151, "close": 0.03248, "volume": 3772336.6, "quote_volume": 120981.254898, "trades": 1087, "taker_buy_quote": 75799.680254}, {"ts": 1775733960000, "open": 0.03248, "high": 0.03257, "low": 0.03195, "close": 0.03226, "volume": 3610920.4, "quote_volume": 116531.300871, "trades": 935, "taker_buy_quote": 55542.677064}, {"ts": 1775734020000, "open": 0.03224, "high": 0.03225, "low": 0.03164, "close": 0.03194, "volume": 4234092.3, "quote_volume": 135465.801471, "trades": 1285, "taker_buy_quote": 88235.61722}, {"ts": 1775734080000, "open": 0.03192, "high": 0.03238, "low": 0.03186, "close": 0.03227, "volume": 2091542.4, "quote_volume": 67107.213908, "trades": 460, "taker_buy_quote": 39800.853489}, {"ts": 1775734140000, "open": 0.03223, "high": 0.03223, "low": 0.03182, "close": 0.03194, "volume": 1180264.6, "quote_volume": 37766.566653, "trades": 534, "taker_buy_quote": 22173.411473}, {"ts": 1775734200000, "open": 0.03193, "high": 0.032, "low": 0.03123, "close": 0.03136, "volume": 2232734.5, "quote_volume": 70597.718135, "trades": 734, "taker_buy_quote": 31307.952607}, {"ts": 1775734260000, "open": 0.03137, "high": 0.03137, "low": 0.0311, "close": 0.03132, "volume": 1016368.1, "quote_volume": 31726.549851, "trades": 309, "taker_buy_quote": 13811.435464}, {"ts": 1775734320000, "open": 0.03131, "high": 0.03151, "low": 0.0307, "close": 0.03071, "volume": 2148262.5, "quote_volume": 66729.567629, "trades": 589, "taker_buy_quote": 27378.843371}, {"ts": 1775734380000, "open": 0.03074, "high": 0.03101, "low": 0.03048, "close": 0.03072, "volume": 2127676.3, "quote_volume": 65454.834483, "trades": 695, "taker_buy_quote": 30609.036807}, {"ts": 1775734440000, "open": 0.03068, "high": 0.03103, "low": 0.03066, "close": 0.03101, "volume": 747324.7, "quote_volume": 23022.977915, "trades": 210, "taker_buy_quote": 16628.109306}, {"ts": 1775734500000, "open": 0.03102, "high": 0.03146, "low": 0.03074, "close": 0.03077, "volume": 1913016.6, "quote_volume": 59443.442059, "trades": 623, "taker_buy_quote": 36259.621041}, {"ts": 1775734560000, "open": 0.0308, "high": 0.03112, "low": 0.03068, "close": 0.03091, "volume": 1036663.3, "quote_volume": 32003.77679, "trades": 314, "taker_buy_quote": 20423.30409}, {"ts": 1775734620000, "open": 0.03092, "high": 0.0313, "low": 0.03083, "close": 0.03087, "volume": 1636258.3, "quote_volume": 50860.47756, "trades": 611, "taker_buy_quote": 21100.192419}, {"ts": 1775734680000, "open": 0.03088, "high": 0.0315, "low": 0.03088, "close": 0.0313, "volume": 1328634.0, "quote_volume": 41501.112086, "trades": 388, "taker_buy_quote": 28348.516899}, {"ts": 1775734740000, "open": 0.03128, "high": 0.0318, "low": 0.03124, "close": 0.03147, "volume": 1337100.6, "quote_volume": 42171.965002, "trades": 330, "taker_buy_quote": 25604.294582}, {"ts": 1775734800000, "open": 0.03147, "high": 0.03152, "low": 0.0311, "close": 0.03115, "volume": 1124102.5, "quote_volume": 35255.441941, "trades": 425, "taker_buy_quote": 16251.665391}, {"ts": 1775734860000, "open": 0.03109, "high": 0.03111, "low": 0.03068, "close": 0.03078, "volume": 1233716.2, "quote_volume": 38114.152071, "trades": 432, "taker_buy_quote": 16850.498204}, {"ts": 1775734920000, "open": 0.03081, "high": 0.03091, "low": 0.03045, "close": 0.03051, "volume": 4669742.6, "quote_volume": 143202.450083, "trades": 1138, "taker_buy_quote": 87548.211192}, {"ts": 1775734980000, "open": 0.0305, "high": 0.03053, "low": 0.03014, "close": 0.03023, "volume": 1546692.4, "quote_volume": 46799.412025, "trades": 436, "taker_buy_quote": 18509.849134}, {"ts": 1775735040000, "open": 0.03023, "high": 0.03046, "low": 0.02996, "close": 0.03036, "volume": 5098961.2, "quote_volume": 153819.111991, "trades": 1080, "taker_buy_quote": 88163.160663}, {"ts": 1775735100000, "open": 0.03035, "high": 0.03039, "low": 0.02986, "close": 0.02999, "volume": 2201494.1, "quote_volume": 66254.018054, "trades": 416, "taker_buy_quote": 25520.278595}, {"ts": 1775735160000, "open": 0.02998, "high": 0.03005, "low": 0.02988, "close": 0.02995, "volume": 1627816.9, "quote_volume": 48788.999418, "trades": 438, "taker_buy_quote": 25199.606244}, {"ts": 1775735220000, "open": 0.02996, "high": 0.03, "low": 0.02974, "close": 0.02986, "volume": 777650.8, "quote_volume": 23230.049361, "trades": 241, "taker_buy_quote": 7573.049547}, {"ts": 1775735280000, "open": 0.02984, "high": 0.02988, "low": 0.02968, "close": 0.0297, "volume": 1133324.1, "quote_volume": 33778.553766, "trades": 293, "taker_buy_quote": 14661.771062}, {"ts": 1775735340000, "open": 0.02968, "high": 0.02979, "low": 0.02945, "close": 0.02977, "volume": 1414868.1, "quote_volume": 41869.619169, "trades": 468, "taker_buy_quote": 19780.044758}, {"ts": 1775735400000, "open": 0.02978, "high": 0.02996, "low": 0.02971, "close": 0.02987, "volume": 1244306.2, "quote_volume": 37178.33696, "trades": 312, "taker_buy_quote": 18722.972475}, {"ts": 1775735460000, "open": 0.02987, "high": 0.03009, "low": 0.02984, "close": 0.02993, "volume": 1381644.3, "quote_volume": 41395.166136, "trades": 621, "taker_buy_quote": 20538.923147}, {"ts": 1775735520000, "open": 0.02993, "high": 0.02996, "low": 0.02977, "close": 0.02979, "volume": 439374.9, "quote_volume": 13123.458871, "trades": 161, "taker_buy_quote": 5726.238669}, {"ts": 1775735580000, "open": 0.02982, "high": 0.0299, "low": 0.0297, "close": 0.02971, "volume": 413762.7, "quote_volume": 12323.307753, "trades": 153, "taker_buy_quote": 6245.641086}, {"ts": 1775735640000, "open": 0.02975, "high": 0.02995, "low": 0.02973, "close": 0.0298, "volume": 529041.2, "quote_volume": 15808.350966, "trades": 281, "taker_buy_quote": 7808.612364}, {"ts": 1775735700000, "open": 0.02981, "high": 0.02987, "low": 0.02964, "close": 0.02973, "volume": 675225.1, "quote_volume": 20084.128637, "trades": 177, "taker_buy_quote": 5379.97651}, {"ts": 1775735760000, "open": 0.02975, "high": 0.02995, "low": 0.02972, "close": 0.0298, "volume": 833689.3, "quote_volume": 24857.997507, "trades": 440, "taker_buy_quote": 16289.177754}, {"ts": 1775735820000, "open": 0.02979, "high": 0.03012, "low": 0.02978, "close": 0.03002, "volume": 853867.0, "quote_volume": 25590.269633, "trades": 275, "taker_buy_quote": 15004.684471}, {"ts": 1775735880000, "open": 0.03002, "high": 0.03019, "low": 0.02988, "close": 0.03019, "volume": 901899.5, "quote_volume": 27132.233994, "trades": 232, "taker_buy_quote": 16593.642282}, {"ts": 1775735940000, "open": 0.03017, "high": 0.03019, "low": 0.03001, "close": 0.03006, "volume": 407628.7, "quote_volume": 12265.560987, "trades": 137, "taker_buy_quote": 6068.848105}, {"ts": 1775736000000, "open": 0.03005, "high": 0.03009, "low": 0.02985, "close": 0.03, "volume": 959925.0, "quote_volume": 28793.185816, "trades": 320, "taker_buy_quote": 13900.315392}, {"ts": 1775736060000, "open": 0.03, "high": 0.03, "low": 0.02922, "close": 0.0293, "volume": 2279512.8, "quote_volume": 67474.225933, "trades": 591, "taker_buy_quote": 27232.464819}, {"ts": 1775736120000, "open": 0.02933, "high": 0.02975, "low": 0.02926, "close": 0.02957, "volume": 1653333.5, "quote_volume": 48834.405085, "trades": 372, "taker_buy_quote": 31185.087185}, {"ts": 1775736180000, "open": 0.0296, "high": 0.02962, "low": 0.02945, "close": 0.02946, "volume": 1093772.8, "quote_volume": 32295.055363, "trades": 145, "taker_buy_quote": 22016.079316}, {"ts": 1775736240000, "open": 0.02945, "high": 0.02964, "low": 0.02945, "close": 0.02958, "volume": 834801.4, "quote_volume": 24637.382507, "trades": 92, "taker_buy_quote": 19479.510034}, {"ts": 1775736300000, "open": 0.0296, "high": 0.02972, "low": 0.02954, "close": 0.0296, "volume": 324909.8, "quote_volume": 9621.689176, "trades": 137, "taker_buy_quote": 5167.81158}, {"ts": 1775736360000, "open": 0.02961, "high": 0.02961, "low": 0.02941, "close": 0.02952, "volume": 447010.7, "quote_volume": 13192.959086, "trades": 137, "taker_buy_quote": 5949.472806}, {"ts": 1775736420000, "open": 0.02952, "high": 0.02994, "low": 0.02951, "close": 0.02986, "volume": 1171562.1, "quote_volume": 34784.758446, "trades": 368, "taker_buy_quote": 27141.556751}, {"ts": 1775736480000, "open": 0.02989, "high": 0.03009, "low": 0.02985, "close": 0.03001, "volume": 1154097.7, "quote_volume": 34632.602268, "trades": 309, "taker_buy_quote": 20964.766461}, {"ts": 1775736540000, "open": 0.03001, "high": 0.03009, "low": 0.02957, "close": 0.0299, "volume": 2123362.9, "quote_volume": 63346.582795, "trades": 512, "taker_buy_quote": 35291.55721}, {"ts": 1775736600000, "open": 0.02988, "high": 0.02992, "low": 0.02981, "close": 0.02992, "volume": 181326.2, "quote_volume": 5415.691207, "trades": 70, "taker_buy_quote": 3271.367455}, {"ts": 1775736660000, "open": 0.02992, "high": 0.03001, "low": 0.02986, "close": 0.02995, "volume": 502713.6, "quote_volume": 15044.59535, "trades": 118, "taker_buy_quote": 10127.710865}, {"ts": 1775736720000, "open": 0.02994, "high": 0.03009, "low": 0.02983, "close": 0.03005, "volume": 576649.3, "quote_volume": 17267.591297, "trades": 133, "taker_buy_quote": 12740.437931}, {"ts": 1775736780000, "open": 0.03002, "high": 0.03012, "low": 0.02992, "close": 0.03011, "volume": 339699.7, "quote_volume": 10199.419291, "trades": 111, "taker_buy_quote": 6065.431442}, {"ts": 1775736840000, "open": 0.03009, "high": 0.03014, "low": 0.02998, "close": 0.03004, "volume": 586460.8, "quote_volume": 17640.180684, "trades": 142, "taker_buy_quote": 12545.553179}, {"ts": 1775736900000, "open": 0.03003, "high": 0.03005, "low": 0.02988, "close": 0.02991, "volume": 287555.8, "quote_volume": 8609.78178, "trades": 106, "taker_buy_quote": 3372.736075}, {"ts": 1775736960000, "open": 0.02992, "high": 0.03036, "low": 0.02992, "close": 0.03035, "volume": 762000.8, "quote_volume": 23004.376763, "trades": 200, "taker_buy_quote": 19360.845925}, {"ts": 1775737020000, "open": 0.03035, "high": 0.03043, "low": 0.03021, "close": 0.0303, "volume": 1010166.2, "quote_volume": 30640.941842, "trades": 288, "taker_buy_quote": 13843.122103}, {"ts": 1775737080000, "open": 0.03028, "high": 0.03086, "low": 0.03026, "close": 0.03074, "volume": 1467045.2, "quote_volume": 44955.993064, "trades": 608, "taker_buy_quote": 23989.677337}, {"ts": 1775737140000, "open": 0.03072, "high": 0.03134, "low": 0.03072, "close": 0.03126, "volume": 2758642.7, "quote_volume": 85625.653828, "trades": 826, "taker_buy_quote": 59711.376366}, {"ts": 1775737200000, "open": 0.03124, "high": 0.03129, "low": 0.03075, "close": 0.03088, "volume": 2039184.6, "quote_volume": 63274.509331, "trades": 601, "taker_buy_quote": 25295.591548}, {"ts": 1775737260000, "open": 0.03086, "high": 0.03086, "low": 0.03042, "close": 0.03069, "volume": 2148553.7, "quote_volume": 65744.405919, "trades": 674, "taker_buy_quote": 37525.218765}, {"ts": 1775737320000, "open": 0.03072, "high": 0.03117, "low": 0.03069, "close": 0.03096, "volume": 1360218.3, "quote_volume": 42078.200402, "trades": 423, "taker_buy_quote": 30618.724928}, {"ts": 1775737380000, "open": 0.03099, "high": 0.0311, "low": 0.03091, "close": 0.03103, "volume": 418365.4, "quote_volume": 12966.631722, "trades": 148, "taker_buy_quote": 6370.313667}, {"ts": 1775737440000, "open": 0.03107, "high": 0.03138, "low": 0.03107, "close": 0.03113, "volume": 1113933.0, "quote_volume": 34736.597614, "trades": 414, "taker_buy_quote": 15752.632252}, {"ts": 1775737500000, "open": 0.03113, "high": 0.03127, "low": 0.03078, "close": 0.03078, "volume": 888715.3, "quote_volume": 27589.644992, "trades": 333, "taker_buy_quote": 13392.054837}, {"ts": 1775737560000, "open": 0.03077, "high": 0.03087, "low": 0.03039, "close": 0.03053, "volume": 937462.2, "quote_volume": 28705.056525, "trades": 354, "taker_buy_quote": 12704.456083}, {"ts": 1775737620000, "open": 0.03049, "high": 0.03106, "low": 0.03049, "close": 0.03091, "volume": 1041258.3, "quote_volume": 32044.371257, "trades": 459, "taker_buy_quote": 19111.801226}, {"ts": 1775737680000, "open": 0.03092, "high": 0.03112, "low": 0.03073, "close": 0.03099, "volume": 767607.2, "quote_volume": 23754.271798, "trades": 372, "taker_buy_quote": 15561.371238}, {"ts": 1775737740000, "open": 0.03102, "high": 0.03129, "low": 0.03094, "close": 0.03106, "volume": 918360.2, "quote_volume": 28564.255745, "trades": 362, "taker_buy_quote": 14176.525083}, {"ts": 1775737800000, "open": 0.03104, "high": 0.03161, "low": 0.03098, "close": 0.03123, "volume": 1644187.8, "quote_volume": 51470.475907, "trades": 476, "taker_buy_quote": 33062.511184}, {"ts": 1775737860000, "open": 0.03122, "high": 0.03159, "low": 0.03103, "close": 0.03125, "volume": 2061211.2, "quote_volume": 64516.373587, "trades": 677, "taker_buy_quote": 29153.726865}, {"ts": 1775737920000, "open": 0.03124, "high": 0.03184, "low": 0.03113, "close": 0.03167, "volume": 2661732.9, "quote_volume": 83762.717047, "trades": 638, "taker_buy_quote": 58451.669551}, {"ts": 1775737980000, "open": 0.03168, "high": 0.03185, "low": 0.03133, "close": 0.03179, "volume": 2789072.7, "quote_volume": 88243.677201, "trades": 792, "taker_buy_quote": 52836.957431}, {"ts": 1775738040000, "open": 0.03179, "high": 0.03198, "low": 0.03155, "close": 0.03179, "volume": 2282102.9, "quote_volume": 72536.2134, "trades": 709, "taker_buy_quote": 44410.429904}, {"ts": 1775738100000, "open": 0.03179, "high": 0.03202, "low": 0.03154, "close": 0.03184, "volume": 3694756.8, "quote_volume": 117638.177626, "trades": 815, "taker_buy_quote": 89348.230132}, {"ts": 1775738160000, "open": 0.03185, "high": 0.03219, "low": 0.03184, "close": 0.03194, "volume": 1853819.1, "quote_volume": 59404.936794, "trades": 495, "taker_buy_quote": 29051.162556}, {"ts": 1775738220000, "open": 0.03197, "high": 0.03228, "low": 0.03174, "close": 0.03213, "volume": 2250416.2, "quote_volume": 72044.922225, "trades": 766, "taker_buy_quote": 40415.894754}, {"ts": 1775738280000, "open": 0.03214, "high": 0.03335, "low": 0.03213, "close": 0.03335, "volume": 3504590.8, "quote_volume": 114801.47571, "trades": 843, "taker_buy_quote": 90533.758295}, {"ts": 1775738340000, "open": 0.03336, "high": 0.03355, "low": 0.03288, "close": 0.03311, "volume": 4450741.0, "quote_volume": 148010.953, "trades": 1247, "taker_buy_quote": 85890.364695}, {"ts": 1775738400000, "open": 0.03315, "high": 0.03327, "low": 0.03235, "close": 0.03295, "volume": 4976611.4, "quote_volume": 163320.370159, "trades": 1384, "taker_buy_quote": 67624.554525}, {"ts": 1775738460000, "open": 0.03297, "high": 0.03322, "low": 0.03278, "close": 0.03316, "volume": 1794732.4, "quote_volume": 59303.646708, "trades": 427, "taker_buy_quote": 40203.056407}, {"ts": 1775738520000, "open": 0.0332, "high": 0.0341, "low": 0.03319, "close": 0.03344, "volume": 5315323.4, "quote_volume": 179384.16978, "trades": 1508, "taker_buy_quote": 131199.6841}, {"ts": 1775738580000, "open": 0.03344, "high": 0.03446, "low": 0.03317, "close": 0.03444, "volume": 6623736.3, "quote_volume": 223950.902134, "trades": 2002, "taker_buy_quote": 137405.712322}, {"ts": 1775738640000, "open": 0.03446, "high": 0.03482, "low": 0.03398, "close": 0.03442, "volume": 6153943.1, "quote_volume": 211633.979788, "trades": 1815, "taker_buy_quote": 127992.641946}, {"ts": 1775738700000, "open": 0.03437, "high": 0.03485, "low": 0.03284, "close": 0.03298, "volume": 9347406.5, "quote_volume": 318303.330741, "trades": 2191, "taker_buy_quote": 165806.094915}, {"ts": 1775738760000, "open": 0.03295, "high": 0.03298, "low": 0.03197, "close": 0.03198, "volume": 7106202.9, "quote_volume": 229629.722347, "trades": 2013, "taker_buy_quote": 129887.328767}, {"ts": 1775738820000, "open": 0.032, "high": 0.03229, "low": 0.03166, "close": 0.03229, "volume": 3984339.5, "quote_volume": 127063.588985, "trades": 1050, "taker_buy_quote": 52043.155706}, {"ts": 1775738880000, "open": 0.03229, "high": 0.03278, "low": 0.03221, "close": 0.03255, "volume": 1806531.6, "quote_volume": 58753.273833, "trades": 545, "taker_buy_quote": 32486.596861}, {"ts": 1775738940000, "open": 0.03254, "high": 0.03291, "low": 0.03249, "close": 0.03265, "volume": 2389575.3, "quote_volume": 78129.315854, "trades": 725, "taker_buy_quote": 61096.249792}, {"ts": 1775739000000, "open": 0.03265, "high": 0.03272, "low": 0.03203, "close": 0.0322, "volume": 3412384.8, "quote_volume": 110539.161875, "trades": 1020, "taker_buy_quote": 61172.846134}, {"ts": 1775739060000, "open": 0.0322, "high": 0.03225, "low": 0.03183, "close": 0.03187, "volume": 1594441.3, "quote_volume": 51116.922582, "trades": 504, "taker_buy_quote": 16766.731861}, {"ts": 1775739120000, "open": 0.03188, "high": 0.03198, "low": 0.03145, "close": 0.03168, "volume": 3569681.1, "quote_volume": 113131.732949, "trades": 1257, "taker_buy_quote": 51444.452893}, {"ts": 1775739180000, "open": 0.03168, "high": 0.03182, "low": 0.03161, "close": 0.0317, "volume": 624270.4, "quote_volume": 19795.329282, "trades": 220, "taker_buy_quote": 7952.198257}, {"ts": 1775739240000, "open": 0.03169, "high": 0.03205, "low": 0.03169, "close": 0.03187, "volume": 766148.0, "quote_volume": 24384.271787, "trades": 218, "taker_buy_quote": 19162.929233}, {"ts": 1775739300000, "open": 0.03186, "high": 0.03206, "low": 0.03175, "close": 0.03188, "volume": 772948.9, "quote_volume": 24662.936274, "trades": 349, "taker_buy_quote": 12373.736722}, {"ts": 1775739360000, "open": 0.03189, "high": 0.03224, "low": 0.03173, "close": 0.03209, "volume": 2883094.1, "quote_volume": 92115.79605, "trades": 1185, "taker_buy_quote": 43667.372468}, {"ts": 1775739420000, "open": 0.03211, "high": 0.03255, "low": 0.0319, "close": 0.03234, "volume": 2143706.6, "quote_volume": 68991.045958, "trades": 798, "taker_buy_quote": 43954.447896}, {"ts": 1775739480000, "open": 0.03237, "high": 0.03311, "low": 0.03229, "close": 0.03298, "volume": 2367171.2, "quote_volume": 77370.384905, "trades": 671, "taker_buy_quote": 50874.935504}, {"ts": 1775739540000, "open": 0.03301, "high": 0.03369, "low": 0.03282, "close": 0.03293, "volume": 4419048.4, "quote_volume": 146960.909301, "trades": 1255, "taker_buy_quote": 88832.400269}, {"ts": 1775739600000, "open": 0.0329, "high": 0.0329, "low": 0.03185, "close": 0.03191, "volume": 2859250.1, "quote_volume": 92111.045252, "trades": 1070, "taker_buy_quote": 56419.372545}, {"ts": 1775739660000, "open": 0.03191, "high": 0.03199, "low": 0.03149, "close": 0.03157, "volume": 3240145.5, "quote_volume": 102740.461821, "trades": 959, "taker_buy_quote": 68126.304534}, {"ts": 1775739720000, "open": 0.03153, "high": 0.03168, "low": 0.03138, "close": 0.03165, "volume": 969317.2, "quote_volume": 30549.301612, "trades": 340, "taker_buy_quote": 18429.538785}, {"ts": 1775739780000, "open": 0.03159, "high": 0.03175, "low": 0.03144, "close": 0.03175, "volume": 975387.3, "quote_volume": 30855.930968, "trades": 220, "taker_buy_quote": 26045.02534}, {"ts": 1775739840000, "open": 0.03174, "high": 0.03191, "low": 0.03161, "close": 0.03187, "volume": 714781.0, "quote_volume": 22689.497837, "trades": 343, "taker_buy_quote": 15452.540902}, {"ts": 1775739900000, "open": 0.03185, "high": 0.03194, "low": 0.0316, "close": 0.03164, "volume": 1289826.9, "quote_volume": 40921.107369, "trades": 756, "taker_buy_quote": 30306.501422}, {"ts": 1775739960000, "open": 0.03164, "high": 0.03173, "low": 0.03157, "close": 0.03162, "volume": 689829.3, "quote_volume": 21824.048797, "trades": 250, "taker_buy_quote": 10534.290052}, {"ts": 1775740020000, "open": 0.0316, "high": 0.03202, "low": 0.0316, "close": 0.03186, "volume": 789401.8, "quote_volume": 25147.125666, "trades": 342, "taker_buy_quote": 13338.496551}, {"ts": 1775740080000, "open": 0.03181, "high": 0.03207, "low": 0.03181, "close": 0.03199, "volume": 338340.1, "quote_volume": 10805.066513, "trades": 95, "taker_buy_quote": 8058.254113}, {"ts": 1775740140000, "open": 0.03194, "high": 0.03196, "low": 0.0316, "close": 0.03188, "volume": 879062.6, "quote_volume": 27946.659353, "trades": 312, "taker_buy_quote": 10682.634457}, {"ts": 1775740200000, "open": 0.03191, "high": 0.03228, "low": 0.03163, "close": 0.03205, "volume": 1844463.8, "quote_volume": 58813.688236, "trades": 524, "taker_buy_quote": 39554.657334}, {"ts": 1775740260000, "open": 0.03198, "high": 0.0323, "low": 0.03175, "close": 0.0323, "volume": 1751086.0, "quote_volume": 56028.367278, "trades": 456, "taker_buy_quote": 24265.851799}, {"ts": 1775740320000, "open": 0.0323, "high": 0.03241, "low": 0.03214, "close": 0.03235, "volume": 1127240.6, "quote_volume": 36367.934836, "trades": 268, "taker_buy_quote": 17163.178923}, {"ts": 1775740380000, "open": 0.03237, "high": 0.03276, "low": 0.03223, "close": 0.03269, "volume": 1068384.6, "quote_volume": 34675.559706, "trades": 272, "taker_buy_quote": 15999.040433}, {"ts": 1775740440000, "open": 0.03265, "high": 0.03265, "low": 0.03217, "close": 0.03228, "volume": 1198757.2, "quote_volume": 38900.108878, "trades": 362, "taker_buy_quote": 17207.835604}, {"ts": 1775740500000, "open": 0.03229, "high": 0.03314, "low": 0.03229, "close": 0.0327, "volume": 2396372.5, "quote_volume": 78686.37132, "trades": 667, "taker_buy_quote": 35463.45743}, {"ts": 1775740560000, "open": 0.03268, "high": 0.03323, "low": 0.03266, "close": 0.03308, "volume": 1494114.6, "quote_volume": 49228.552699, "trades": 538, "taker_buy_quote": 30189.526633}, {"ts": 1775740620000, "open": 0.03307, "high": 0.03389, "low": 0.033, "close": 0.03356, "volume": 2387053.5, "quote_volume": 79979.722718, "trades": 877, "taker_buy_quote": 52228.085422}, {"ts": 1775740680000, "open": 0.03356, "high": 0.03383, "low": 0.03274, "close": 0.0329, "volume": 2880543.2, "quote_volume": 95877.815586, "trades": 885, "taker_buy_quote": 40308.014755}, {"ts": 1775740740000, "open": 0.03292, "high": 0.0333, "low": 0.0327, "close": 0.03314, "volume": 2754056.3, "quote_volume": 90913.788115, "trades": 689, "taker_buy_quote": 47841.738182}, {"ts": 1775740800000, "open": 0.03314, "high": 0.0335, "low": 0.03312, "close": 0.03329, "volume": 1133257.8, "quote_volume": 37708.897122, "trades": 381, "taker_buy_quote": 17897.468335}, {"ts": 1775740860000, "open": 0.03331, "high": 0.0335, "low": 0.03319, "close": 0.03345, "volume": 1114714.4, "quote_volume": 37166.927139, "trades": 265, "taker_buy_quote": 17525.147771}, {"ts": 1775740920000, "open": 0.03344, "high": 0.0338, "low": 0.03343, "close": 0.03369, "volume": 1933116.7, "quote_volume": 64871.865172, "trades": 482, "taker_buy_quote": 32135.838952}, {"ts": 1775740980000, "open": 0.03373, "high": 0.03375, "low": 0.03346, "close": 0.03369, "volume": 2089985.8, "quote_volume": 70231.424322, "trades": 395, "taker_buy_quote": 25761.14946}, {"ts": 1775741040000, "open": 0.03367, "high": 0.03421, "low": 0.03346, "close": 0.034, "volume": 2899642.5, "quote_volume": 98163.044235, "trades": 761, "taker_buy_quote": 40375.16205}, {"ts": 1775741100000, "open": 0.03401, "high": 0.03438, "low": 0.03375, "close": 0.03407, "volume": 3084184.6, "quote_volume": 105136.570528, "trades": 731, "taker_buy_quote": 44303.198747}, {"ts": 1775741160000, "open": 0.03407, "high": 0.03485, "low": 0.0339, "close": 0.03485, "volume": 3225551.3, "quote_volume": 110827.199319, "trades": 526, "taker_buy_quote": 49091.722031}, {"ts": 1775741220000, "open": 0.0348, "high": 0.03552, "low": 0.03431, "close": 0.03546, "volume": 6771039.9, "quote_volume": 236578.940241, "trades": 1358, "taker_buy_quote": 113506.672297}, {"ts": 1775741280000, "open": 0.0355, "high": 0.036, "low": 0.03539, "close": 0.03575, "volume": 4540021.3, "quote_volume": 161988.347251, "trades": 1248, "taker_buy_quote": 93272.694752}, {"ts": 1775741340000, "open": 0.03574, "high": 0.03586, "low": 0.03332, "close": 0.03338, "volume": 11489872.2, "quote_volume": 390878.974542, "trades": 4138, "taker_buy_quote": 241676.260256}, {"ts": 1775741400000, "open": 0.03339, "high": 0.03417, "low": 0.0329, "close": 0.03305, "volume": 9193975.1, "quote_volume": 308379.510288, "trades": 3058, "taker_buy_quote": 195471.894675}, {"ts": 1775741460000, "open": 0.03303, "high": 0.03308, "low": 0.03245, "close": 0.03262, "volume": 5863237.6, "quote_volume": 192005.215805, "trades": 2142, "taker_buy_quote": 98266.878593}, {"ts": 1775741520000, "open": 0.03259, "high": 0.03354, "low": 0.03248, "close": 0.0331, "volume": 3265261.7, "quote_volume": 107419.579497, "trades": 1541, "taker_buy_quote": 67200.876278}, {"ts": 1775741580000, "open": 0.03311, "high": 0.03343, "low": 0.03267, "close": 0.03282, "volume": 2115383.2, "quote_volume": 69931.758896, "trades": 554, "taker_buy_quote": 36718.805158}, {"ts": 1775741640000, "open": 0.03284, "high": 0.03301, "low": 0.03226, "close": 0.03249, "volume": 3698484.0, "quote_volume": 120284.744765, "trades": 969, "taker_buy_quote": 57109.188404}, {"ts": 1775741700000, "open": 0.03249, "high": 0.03294, "low": 0.03243, "close": 0.03281, "volume": 1674263.8, "quote_volume": 54584.369734, "trades": 691, "taker_buy_quote": 17555.040404}, {"ts": 1775741760000, "open": 0.03281, "high": 0.03309, "low": 0.03254, "close": 0.03254, "volume": 1351778.9, "quote_volume": 44347.092587, "trades": 641, "taker_buy_quote": 26473.427048}, {"ts": 1775741820000, "open": 0.03253, "high": 0.03277, "low": 0.03235, "close": 0.03252, "volume": 1156125.8, "quote_volume": 37634.91389, "trades": 498, "taker_buy_quote": 14985.906102}, {"ts": 1775741880000, "open": 0.03253, "high": 0.03293, "low": 0.03252, "close": 0.03268, "volume": 1961994.0, "quote_volume": 64135.165184, "trades": 693, "taker_buy_quote": 32988.298948}, {"ts": 1775741940000, "open": 0.03267, "high": 0.03316, "low": 0.03264, "close": 0.03299, "volume": 2112103.1, "quote_volume": 69439.198041, "trades": 614, "taker_buy_quote": 43748.119253}, {"ts": 1775742000000, "open": 0.03299, "high": 0.03346, "low": 0.03283, "close": 0.03305, "volume": 2379935.8, "quote_volume": 78772.455761, "trades": 756, "taker_buy_quote": 38110.892698}, {"ts": 1775742060000, "open": 0.03305, "high": 0.0332, "low": 0.03298, "close": 0.03303, "volume": 598742.5, "quote_volume": 19806.953726, "trades": 296, "taker_buy_quote": 11717.908748}, {"ts": 1775742120000, "open": 0.03303, "high": 0.03315, "low": 0.03288, "close": 0.03298, "volume": 1203840.2, "quote_volume": 39726.161185, "trades": 330, "taker_buy_quote": 16679.628777}, {"ts": 1775742180000, "open": 0.03297, "high": 0.03325, "low": 0.03295, "close": 0.03315, "volume": 1481579.9, "quote_volume": 49005.916319, "trades": 568, "taker_buy_quote": 25628.027133}, {"ts": 1775742240000, "open": 0.03316, "high": 0.03384, "low": 0.03316, "close": 0.03374, "volume": 1902951.7, "quote_volume": 63722.349456, "trades": 738, "taker_buy_quote": 47022.644013}, {"ts": 1775742300000, "open": 0.03369, "high": 0.03381, "low": 0.03336, "close": 0.03341, "volume": 1665061.1, "quote_volume": 55894.138876, "trades": 505, "taker_buy_quote": 17416.381396}, {"ts": 1775742360000, "open": 0.0334, "high": 0.03349, "low": 0.03307, "close": 0.03329, "volume": 2062406.3, "quote_volume": 68668.867877, "trades": 459, "taker_buy_quote": 22996.867634}, {"ts": 1775742420000, "open": 0.03328, "high": 0.03346, "low": 0.03317, "close": 0.03337, "volume": 802887.1, "quote_volume": 26734.306017, "trades": 469, "taker_buy_quote": 8885.125688}, {"ts": 1775742480000, "open": 0.03337, "high": 0.03371, "low": 0.0333, "close": 0.03351, "volume": 727801.7, "quote_volume": 24424.609771, "trades": 382, "taker_buy_quote": 13911.771363}, {"ts": 1775742540000, "open": 0.03352, "high": 0.03394, "low": 0.03341, "close": 0.0339, "volume": 743818.4, "quote_volume": 25088.246244, "trades": 324, "taker_buy_quote": 19922.928785}, {"ts": 1775742600000, "open": 0.03386, "high": 0.03443, "low": 0.03382, "close": 0.0342, "volume": 1947194.7, "quote_volume": 66475.755908, "trades": 571, "taker_buy_quote": 43218.664656}, {"ts": 1775742660000, "open": 0.03419, "high": 0.0342, "low": 0.0335, "close": 0.0337, "volume": 939912.8, "quote_volume": 31864.210121, "trades": 409, "taker_buy_quote": 11977.817683}, {"ts": 1775742720000, "open": 0.0337, "high": 0.03398, "low": 0.03334, "close": 0.03362, "volume": 2593756.5, "quote_volume": 87339.293135, "trades": 552, "taker_buy_quote": 26524.934199}, {"ts": 1775742780000, "open": 0.03359, "high": 0.03393, "low": 0.0335, "close": 0.03367, "volume": 1666946.0, "quote_volume": 56117.439358, "trades": 519, "taker_buy_quote": 23278.51653}, {"ts": 1775742840000, "open": 0.03365, "high": 0.03377, "low": 0.03361, "close": 0.03376, "volume": 673245.3, "quote_volume": 22675.250793, "trades": 221, "taker_buy_quote": 10006.674901}, {"ts": 1775742900000, "open": 0.03372, "high": 0.03392, "low": 0.03366, "close": 0.03385, "volume": 1167069.4, "quote_volume": 39453.141442, "trades": 274, "taker_buy_quote": 13555.336674}, {"ts": 1775742960000, "open": 0.03386, "high": 0.03386, "low": 0.03372, "close": 0.0338, "volume": 787504.6, "quote_volume": 26619.55919, "trades": 149, "taker_buy_quote": 8935.489617}, {"ts": 1775743020000, "open": 0.03384, "high": 0.03389, "low": 0.03367, "close": 0.03376, "volume": 610854.5, "quote_volume": 20625.676851, "trades": 151, "taker_buy_quote": 6022.126436}, {"ts": 1775743080000, "open": 0.03374, "high": 0.03387, "low": 0.03362, "close": 0.03376, "volume": 1220133.8, "quote_volume": 41102.812297, "trades": 253, "taker_buy_quote": 8478.715293}, {"ts": 1775743140000, "open": 0.03377, "high": 0.03378, "low": 0.03368, "close": 0.03371, "volume": 636318.0, "quote_volume": 21452.837282, "trades": 150, "taker_buy_quote": 5327.718566}, {"ts": 1775743200000, "open": 0.03371, "high": 0.03412, "low": 0.0335, "close": 0.03401, "volume": 2435694.9, "quote_volume": 82360.233222, "trades": 716, "taker_buy_quote": 46677.741256}, {"ts": 1775743260000, "open": 0.03403, "high": 0.03498, "low": 0.03392, "close": 0.03459, "volume": 2758196.2, "quote_volume": 95391.305514, "trades": 861, "taker_buy_quote": 64430.085314}, {"ts": 1775743320000, "open": 0.03459, "high": 0.03477, "low": 0.03433, "close": 0.03477, "volume": 2055334.5, "quote_volume": 71053.756006, "trades": 444, "taker_buy_quote": 36994.419074}, {"ts": 1775743380000, "open": 0.03473, "high": 0.03535, "low": 0.03472, "close": 0.03513, "volume": 2648507.1, "quote_volume": 92852.976159, "trades": 742, "taker_buy_quote": 60881.963999}, {"ts": 1775743440000, "open": 0.03512, "high": 0.03522, "low": 0.03446, "close": 0.03466, "volume": 2634657.3, "quote_volume": 91590.071547, "trades": 814, "taker_buy_quote": 42665.06865}, {"ts": 1775743500000, "open": 0.03465, "high": 0.03465, "low": 0.03336, "close": 0.03394, "volume": 5508684.6, "quote_volume": 187431.519486, "trades": 1302, "taker_buy_quote": 63170.171704}, {"ts": 1775743560000, "open": 0.03396, "high": 0.0347, "low": 0.0339, "close": 0.03437, "volume": 1201469.8, "quote_volume": 41160.473401, "trades": 634, "taker_buy_quote": 26191.114595}, {"ts": 1775743620000, "open": 0.03437, "high": 0.03482, "low": 0.03428, "close": 0.03468, "volume": 1221949.3, "quote_volume": 42320.543812, "trades": 337, "taker_buy_quote": 25991.183598}, {"ts": 1775743680000, "open": 0.03468, "high": 0.03468, "low": 0.03412, "close": 0.03456, "volume": 1169288.3, "quote_volume": 40128.045094, "trades": 496, "taker_buy_quote": 30513.982448}, {"ts": 1775743740000, "open": 0.03456, "high": 0.03456, "low": 0.03438, "close": 0.03449, "volume": 733859.3, "quote_volume": 25293.305202, "trades": 153, "taker_buy_quote": 8497.308699}, {"ts": 1775743800000, "open": 0.03449, "high": 0.0346, "low": 0.03424, "close": 0.03444, "volume": 1273390.8, "quote_volume": 43865.296772, "trades": 242, "taker_buy_quote": 13938.00898}, {"ts": 1775743860000, "open": 0.03443, "high": 0.03477, "low": 0.03437, "close": 0.03464, "volume": 599128.1, "quote_volume": 20667.346327, "trades": 205, "taker_buy_quote": 8263.295898}, {"ts": 1775743920000, "open": 0.03461, "high": 0.035, "low": 0.03458, "close": 0.03467, "volume": 1412530.5, "quote_volume": 49247.423638, "trades": 390, "taker_buy_quote": 31170.816651}, {"ts": 1775743980000, "open": 0.03464, "high": 0.03499, "low": 0.03459, "close": 0.03492, "volume": 988612.2, "quote_volume": 34451.341012, "trades": 298, "taker_buy_quote": 20895.167945}, {"ts": 1775744040000, "open": 0.03491, "high": 0.03507, "low": 0.03465, "close": 0.03494, "volume": 1569764.9, "quote_volume": 54850.740085, "trades": 376, "taker_buy_quote": 24722.394541}, {"ts": 1775744100000, "open": 0.03494, "high": 0.03517, "low": 0.03471, "close": 0.03511, "volume": 2332128.2, "quote_volume": 81557.248068, "trades": 529, "taker_buy_quote": 36013.945719}, {"ts": 1775744160000, "open": 0.03509, "high": 0.0355, "low": 0.035, "close": 0.03549, "volume": 2016250.7, "quote_volume": 71233.633991, "trades": 588, "taker_buy_quote": 40240.079648}, {"ts": 1775744220000, "open": 0.0355, "high": 0.03585, "low": 0.03485, "close": 0.03535, "volume": 3519413.0, "quote_volume": 124657.176789, "trades": 929, "taker_buy_quote": 59731.429679}, {"ts": 1775744280000, "open": 0.03537, "high": 0.03537, "low": 0.03512, "close": 0.03526, "volume": 2153081.2, "quote_volume": 75890.601656, "trades": 558, "taker_buy_quote": 16218.511332}, {"ts": 1775744340000, "open": 0.03524, "high": 0.0358, "low": 0.03518, "close": 0.03563, "volume": 1293806.9, "quote_volume": 46055.018212, "trades": 431, "taker_buy_quote": 21013.405188}, {"ts": 1775744400000, "open": 0.03562, "high": 0.03593, "low": 0.03548, "close": 0.03582, "volume": 2522015.7, "quote_volume": 90161.837889, "trades": 577, "taker_buy_quote": 37298.003192}, {"ts": 1775744460000, "open": 0.03582, "high": 0.036, "low": 0.03507, "close": 0.03566, "volume": 3009856.0, "quote_volume": 106960.526722, "trades": 959, "taker_buy_quote": 54501.517134}, {"ts": 1775744520000, "open": 0.03567, "high": 0.03596, "low": 0.03566, "close": 0.03571, "volume": 2381536.7, "quote_volume": 85291.604174, "trades": 484, "taker_buy_quote": 28803.572354}, {"ts": 1775744580000, "open": 0.0357, "high": 0.03585, "low": 0.03547, "close": 0.03577, "volume": 1136846.7, "quote_volume": 40558.783989, "trades": 322, "taker_buy_quote": 17226.38941}, {"ts": 1775744640000, "open": 0.0358, "high": 0.03586, "low": 0.03551, "close": 0.03582, "volume": 780016.0, "quote_volume": 27834.13195, "trades": 329, "taker_buy_quote": 17459.69832}, {"ts": 1775744700000, "open": 0.0358, "high": 0.03645, "low": 0.03572, "close": 0.03639, "volume": 3772704.4, "quote_volume": 136103.04555, "trades": 1040, "taker_buy_quote": 80280.060779}, {"ts": 1775744760000, "open": 0.03638, "high": 0.03642, "low": 0.03576, "close": 0.03621, "volume": 3108299.2, "quote_volume": 112281.422368, "trades": 712, "taker_buy_quote": 66317.705607}, {"ts": 1775744820000, "open": 0.03625, "high": 0.037, "low": 0.03611, "close": 0.03671, "volume": 3656707.2, "quote_volume": 133496.301674, "trades": 935, "taker_buy_quote": 88916.281192}, {"ts": 1775744880000, "open": 0.0367, "high": 0.03691, "low": 0.03646, "close": 0.0369, "volume": 4500239.2, "quote_volume": 165344.441362, "trades": 1092, "taker_buy_quote": 92158.731589}, {"ts": 1775744940000, "open": 0.0369, "high": 0.03749, "low": 0.03673, "close": 0.03746, "volume": 4993170.9, "quote_volume": 184721.161854, "trades": 1072, "taker_buy_quote": 100003.596744}, {"ts": 1775745000000, "open": 0.03742, "high": 0.03767, "low": 0.03523, "close": 0.0354, "volume": 11042503.4, "quote_volume": 404097.220816, "trades": 3329, "taker_buy_quote": 197015.728986}, {"ts": 1775745060000, "open": 0.03539, "high": 0.03635, "low": 0.03531, "close": 0.03592, "volume": 6830570.3, "quote_volume": 244055.468177, "trades": 2367, "taker_buy_quote": 169073.322459}, {"ts": 1775745120000, "open": 0.03592, "high": 0.03592, "low": 0.034, "close": 0.03421, "volume": 9181778.6, "quote_volume": 319155.9362, "trades": 3223, "taker_buy_quote": 158311.097939}, {"ts": 1775745180000, "open": 0.03424, "high": 0.03428, "low": 0.03367, "close": 0.03417, "volume": 4229102.9, "quote_volume": 143282.364656, "trades": 1376, "taker_buy_quote": 105694.803204}, {"ts": 1775745240000, "open": 0.0342, "high": 0.03433, "low": 0.03368, "close": 0.03379, "volume": 4622562.7, "quote_volume": 156511.365033, "trades": 1447, "taker_buy_quote": 99690.106986}, {"ts": 1775745300000, "open": 0.03383, "high": 0.03401, "low": 0.03317, "close": 0.03328, "volume": 3723487.4, "quote_volume": 125320.707086, "trades": 1244, "taker_buy_quote": 63628.60932}, {"ts": 1775745360000, "open": 0.03324, "high": 0.03358, "low": 0.03312, "close": 0.03355, "volume": 3934320.6, "quote_volume": 131267.419853, "trades": 1067, "taker_buy_quote": 101949.921544}, {"ts": 1775745420000, "open": 0.03352, "high": 0.03352, "low": 0.0328, "close": 0.03303, "volume": 3612116.0, "quote_volume": 119497.146689, "trades": 1785, "taker_buy_quote": 68167.877677}, {"ts": 1775745480000, "open": 0.03307, "high": 0.03337, "low": 0.03285, "close": 0.03311, "volume": 2470567.5, "quote_volume": 81822.033982, "trades": 1276, "taker_buy_quote": 41156.21878}, {"ts": 1775745540000, "open": 0.03309, "high": 0.03309, "low": 0.03262, "close": 0.03278, "volume": 2052097.3, "quote_volume": 67323.962357, "trades": 961, "taker_buy_quote": 32291.289376}, {"ts": 1775745600000, "open": 0.03282, "high": 0.03315, "low": 0.03274, "close": 0.03307, "volume": 1160356.5, "quote_volume": 38263.778061, "trades": 549, "taker_buy_quote": 29161.722284}, {"ts": 1775745660000, "open": 0.03304, "high": 0.03319, "low": 0.03293, "close": 0.03316, "volume": 1691895.3, "quote_volume": 55952.173644, "trades": 737, "taker_buy_quote": 40024.326802}, {"ts": 1775745720000, "open": 0.03316, "high": 0.03333, "low": 0.0331, "close": 0.03322, "volume": 1414346.9, "quote_volume": 47007.306336, "trades": 656, "taker_buy_quote": 40593.2176}, {"ts": 1775745780000, "open": 0.03325, "high": 0.03332, "low": 0.03293, "close": 0.03306, "volume": 1839818.1, "quote_volume": 60962.260507, "trades": 592, "taker_buy_quote": 31818.993045}, {"ts": 1775745840000, "open": 0.03306, "high": 0.03326, "low": 0.03302, "close": 0.03319, "volume": 756673.2, "quote_volume": 25054.898099, "trades": 409, "taker_buy_quote": 20220.297689}, {"ts": 1775745900000, "open": 0.03319, "high": 0.03334, "low": 0.03294, "close": 0.03329, "volume": 1659097.3, "quote_volume": 54970.020669, "trades": 764, "taker_buy_quote": 38245.637613}, {"ts": 1775745960000, "open": 0.03325, "high": 0.03357, "low": 0.03315, "close": 0.03357, "volume": 2509908.4, "quote_volume": 83920.171869, "trades": 1422, "taker_buy_quote": 69812.887098}, {"ts": 1775746020000, "open": 0.03356, "high": 0.03357, "low": 0.03319, "close": 0.03338, "volume": 1720838.1, "quote_volume": 57459.695255, "trades": 583, "taker_buy_quote": 36367.061063}, {"ts": 1775746080000, "open": 0.03338, "high": 0.03351, "low": 0.03328, "close": 0.03351, "volume": 599017.3, "quote_volume": 20010.62461, "trades": 245, "taker_buy_quote": 11389.407351}, {"ts": 1775746140000, "open": 0.03349, "high": 0.03362, "low": 0.03331, "close": 0.03356, "volume": 2222401.6, "quote_volume": 74471.493303, "trades": 863, "taker_buy_quote": 45625.32312}, {"ts": 1775746200000, "open": 0.03354, "high": 0.03356, "low": 0.03324, "close": 0.03341, "volume": 999843.5, "quote_volume": 33388.383766, "trades": 427, "taker_buy_quote": 21817.961013}, {"ts": 1775746260000, "open": 0.03339, "high": 0.03358, "low": 0.03317, "close": 0.03358, "volume": 1928025.9, "quote_volume": 64225.175373, "trades": 636, "taker_buy_quote": 50148.412727}, {"ts": 1775746320000, "open": 0.0336, "high": 0.03395, "low": 0.03355, "close": 0.03388, "volume": 1175286.7, "quote_volume": 39695.583479, "trades": 629, "taker_buy_quote": 32605.853318}, {"ts": 1775746380000, "open": 0.03389, "high": 0.03413, "low": 0.03378, "close": 0.03408, "volume": 2137332.1, "quote_volume": 72560.455426, "trades": 754, "taker_buy_quote": 47645.804166}, {"ts": 1775746440000, "open": 0.03409, "high": 0.03439, "low": 0.03405, "close": 0.03439, "volume": 1573175.0, "quote_volume": 53875.454739, "trades": 586, "taker_buy_quote": 41193.518758}, {"ts": 1775746500000, "open": 0.03434, "high": 0.03448, "low": 0.03393, "close": 0.03415, "volume": 1488739.4, "quote_volume": 50920.206907, "trades": 504, "taker_buy_quote": 27513.144278}, {"ts": 1775746560000, "open": 0.03418, "high": 0.03437, "low": 0.03384, "close": 0.03386, "volume": 1408101.2, "quote_volume": 48054.28405, "trades": 537, "taker_buy_quote": 22359.75916}, {"ts": 1775746620000, "open": 0.03384, "high": 0.0342, "low": 0.03369, "close": 0.0342, "volume": 1010404.4, "quote_volume": 34235.073289, "trades": 615, "taker_buy_quote": 22853.410791}, {"ts": 1775746680000, "open": 0.03424, "high": 0.03426, "low": 0.03406, "close": 0.03412, "volume": 548602.9, "quote_volume": 18746.335072, "trades": 227, "taker_buy_quote": 7066.305784}, {"ts": 1775746740000, "open": 0.03411, "high": 0.03416, "low": 0.03381, "close": 0.03394, "volume": 711158.1, "quote_volume": 24166.646781, "trades": 396, "taker_buy_quote": 11086.30474}, {"ts": 1775746800000, "open": 0.03397, "high": 0.03413, "low": 0.03333, "close": 0.03389, "volume": 2576725.3, "quote_volume": 86822.011356, "trades": 1268, "taker_buy_quote": 44556.606626}, {"ts": 1775746860000, "open": 0.03389, "high": 0.03404, "low": 0.03378, "close": 0.03385, "volume": 679880.7, "quote_volume": 23070.235339, "trades": 241, "taker_buy_quote": 11162.30348}, {"ts": 1775746920000, "open": 0.0338, "high": 0.03389, "low": 0.03348, "close": 0.0335, "volume": 726906.4, "quote_volume": 24509.508523, "trades": 363, "taker_buy_quote": 8711.30414}, {"ts": 1775746980000, "open": 0.03348, "high": 0.03349, "low": 0.03272, "close": 0.0328, "volume": 2040155.1, "quote_volume": 67369.907509, "trades": 810, "taker_buy_quote": 27166.136537}, {"ts": 1775747040000, "open": 0.03285, "high": 0.03293, "low": 0.0321, "close": 0.03237, "volume": 3310947.3, "quote_volume": 107853.582538, "trades": 1158, "taker_buy_quote": 56237.661291}, {"ts": 1775747100000, "open": 0.03237, "high": 0.03238, "low": 0.03182, "close": 0.03226, "volume": 3683899.4, "quote_volume": 118097.965509, "trades": 817, "taker_buy_quote": 72037.38582}, {"ts": 1775747160000, "open": 0.03226, "high": 0.03238, "low": 0.03176, "close": 0.03176, "volume": 1587440.0, "quote_volume": 50671.021852, "trades": 669, "taker_buy_quote": 26638.18174}, {"ts": 1775747220000, "open": 0.03176, "high": 0.03219, "low": 0.03153, "close": 0.03213, "volume": 2874973.8, "quote_volume": 91270.855306, "trades": 955, "taker_buy_quote": 49498.817704}, {"ts": 1775747280000, "open": 0.03214, "high": 0.03217, "low": 0.03195, "close": 0.03195, "volume": 618201.6, "quote_volume": 19821.777448, "trades": 241, "taker_buy_quote": 10715.027692}, {"ts": 1775747340000, "open": 0.03199, "high": 0.03215, "low": 0.03199, "close": 0.03208, "volume": 426967.0, "quote_volume": 13704.117268, "trades": 125, "taker_buy_quote": 7036.962198}, {"ts": 1775747400000, "open": 0.03207, "high": 0.03231, "low": 0.0319, "close": 0.03198, "volume": 1751050.5, "quote_volume": 56207.731974, "trades": 448, "taker_buy_quote": 22024.828271}, {"ts": 1775747460000, "open": 0.03201, "high": 0.03201, "low": 0.0318, "close": 0.03187, "volume": 659720.8, "quote_volume": 21061.31658, "trades": 219, "taker_buy_quote": 12974.547143}, {"ts": 1775747520000, "open": 0.03189, "high": 0.03212, "low": 0.03159, "close": 0.03198, "volume": 1657584.7, "quote_volume": 52694.026917, "trades": 722, "taker_buy_quote": 32140.32911}, {"ts": 1775747580000, "open": 0.03194, "high": 0.03225, "low": 0.03189, "close": 0.03218, "volume": 847984.9, "quote_volume": 27189.656083, "trades": 299, "taker_buy_quote": 13514.161135}, {"ts": 1775747640000, "open": 0.03219, "high": 0.03239, "low": 0.03215, "close": 0.0323, "volume": 808885.8, "quote_volume": 26105.120318, "trades": 311, "taker_buy_quote": 18582.01604}, {"ts": 1775747700000, "open": 0.03227, "high": 0.03264, "low": 0.03217, "close": 0.03243, "volume": 1758900.7, "quote_volume": 57116.81242, "trades": 732, "taker_buy_quote": 44515.67042}, {"ts": 1775747760000, "open": 0.03241, "high": 0.03241, "low": 0.03188, "close": 0.03196, "volume": 1199159.0, "quote_volume": 38439.541, "trades": 592, "taker_buy_quote": 19330.347882}, {"ts": 1775747820000, "open": 0.03196, "high": 0.03196, "low": 0.03037, "close": 0.03064, "volume": 8273979.4, "quote_volume": 257114.801969, "trades": 3300, "taker_buy_quote": 123162.385506}, {"ts": 1775747880000, "open": 0.03068, "high": 0.03094, "low": 0.03053, "close": 0.03079, "volume": 2594815.5, "quote_volume": 79826.819083, "trades": 1030, "taker_buy_quote": 48517.94114}, {"ts": 1775747940000, "open": 0.03081, "high": 0.03087, "low": 0.03065, "close": 0.03076, "volume": 1738815.6, "quote_volume": 53493.697249, "trades": 564, "taker_buy_quote": 28664.182806}, {"ts": 1775748000000, "open": 0.03075, "high": 0.03121, "low": 0.03068, "close": 0.03118, "volume": 2306274.1, "quote_volume": 71410.933038, "trades": 712, "taker_buy_quote": 45574.902844}, {"ts": 1775748060000, "open": 0.03119, "high": 0.0313, "low": 0.03102, "close": 0.03121, "volume": 1842948.4, "quote_volume": 57467.303579, "trades": 901, "taker_buy_quote": 39015.287244}, {"ts": 1775748120000, "open": 0.0312, "high": 0.03131, "low": 0.03105, "close": 0.03111, "volume": 759890.3, "quote_volume": 23698.697687, "trades": 274, "taker_buy_quote": 12538.159151}, {"ts": 1775748180000, "open": 0.03112, "high": 0.03136, "low": 0.03102, "close": 0.03136, "volume": 1124298.5, "quote_volume": 35018.495921, "trades": 322, "taker_buy_quote": 13615.766233}, {"ts": 1775748240000, "open": 0.03136, "high": 0.03144, "low": 0.03122, "close": 0.03126, "volume": 1215546.0, "quote_volume": 38130.063816, "trades": 644, "taker_buy_quote": 28362.889014}, {"ts": 1775748300000, "open": 0.03128, "high": 0.03137, "low": 0.03107, "close": 0.03135, "volume": 669464.1, "quote_volume": 20904.222608, "trades": 525, "taker_buy_quote": 10929.190208}, {"ts": 1775748360000, "open": 0.03133, "high": 0.03143, "low": 0.0312, "close": 0.03135, "volume": 480355.3, "quote_volume": 15044.830704, "trades": 214, "taker_buy_quote": 9776.875097}, {"ts": 1775748420000, "open": 0.03135, "high": 0.03145, "low": 0.03116, "close": 0.03135, "volume": 1737027.3, "quote_volume": 54348.345277, "trades": 706, "taker_buy_quote": 32812.60626}, {"ts": 1775748480000, "open": 0.03137, "high": 0.03153, "low": 0.0311, "close": 0.03138, "volume": 1103195.5, "quote_volume": 34524.188376, "trades": 323, "taker_buy_quote": 17744.47995}, {"ts": 1775748540000, "open": 0.0314, "high": 0.0315, "low": 0.03126, "close": 0.0313, "volume": 471289.5, "quote_volume": 14806.471435, "trades": 149, "taker_buy_quote": 10396.798886}, {"ts": 1775748600000, "open": 0.03126, "high": 0.0313, "low": 0.0308, "close": 0.03095, "volume": 1873853.6, "quote_volume": 58262.352457, "trades": 823, "taker_buy_quote": 31017.148022}, {"ts": 1775748660000, "open": 0.03095, "high": 0.0314, "low": 0.03087, "close": 0.03139, "volume": 892501.8, "quote_volume": 27730.469259, "trades": 299, "taker_buy_quote": 17864.606923}, {"ts": 1775748720000, "open": 0.03133, "high": 0.03144, "low": 0.03119, "close": 0.03122, "volume": 1489590.7, "quote_volume": 46623.649013, "trades": 319, "taker_buy_quote": 31279.418803}, {"ts": 1775748780000, "open": 0.0312, "high": 0.03126, "low": 0.031, "close": 0.03126, "volume": 186766.7, "quote_volume": 5818.646714, "trades": 131, "taker_buy_quote": 4399.243291}, {"ts": 1775748840000, "open": 0.03125, "high": 0.03161, "low": 0.03124, "close": 0.0316, "volume": 1588897.8, "quote_volume": 49810.182273, "trades": 379, "taker_buy_quote": 43170.153367}, {"ts": 1775748900000, "open": 0.03161, "high": 0.03198, "low": 0.03157, "close": 0.03189, "volume": 856514.3, "quote_volume": 27245.435123, "trades": 254, "taker_buy_quote": 19707.848012}, {"ts": 1775748960000, "open": 0.03184, "high": 0.03192, "low": 0.03126, "close": 0.03142, "volume": 1337518.6, "quote_volume": 42285.281785, "trades": 483, "taker_buy_quote": 19423.246517}, {"ts": 1775749020000, "open": 0.03139, "high": 0.03144, "low": 0.03102, "close": 0.03111, "volume": 922268.7, "quote_volume": 28714.667797, "trades": 230, "taker_buy_quote": 17648.913582}, {"ts": 1775749080000, "open": 0.03115, "high": 0.03125, "low": 0.03098, "close": 0.03111, "volume": 1354582.7, "quote_volume": 42148.278774, "trades": 563, "taker_buy_quote": 28919.505886}, {"ts": 1775749140000, "open": 0.03111, "high": 0.03118, "low": 0.03073, "close": 0.03074, "volume": 2279446.2, "quote_volume": 70700.635714, "trades": 512, "taker_buy_quote": 44209.910391}, {"ts": 1775749200000, "open": 0.03079, "high": 0.03112, "low": 0.03079, "close": 0.03097, "volume": 729990.6, "quote_volume": 22582.219802, "trades": 252, "taker_buy_quote": 13421.123333}, {"ts": 1775749260000, "open": 0.03097, "high": 0.031, "low": 0.0307, "close": 0.03089, "volume": 499294.4, "quote_volume": 15420.447625, "trades": 222, "taker_buy_quote": 7238.747324}, {"ts": 1775749320000, "open": 0.03091, "high": 0.03102, "low": 0.03055, "close": 0.03063, "volume": 3537286.6, "quote_volume": 108614.982184, "trades": 736, "taker_buy_quote": 69433.60821}, {"ts": 1775749380000, "open": 0.03064, "high": 0.03073, "low": 0.03056, "close": 0.03073, "volume": 655158.9, "quote_volume": 20085.401343, "trades": 214, "taker_buy_quote": 7898.492403}, {"ts": 1775749440000, "open": 0.03073, "high": 0.03078, "low": 0.03054, "close": 0.03062, "volume": 1365183.5, "quote_volume": 41840.865622, "trades": 299, "taker_buy_quote": 16238.269165}, {"ts": 1775749500000, "open": 0.03063, "high": 0.03084, "low": 0.03059, "close": 0.03073, "volume": 2697056.5, "quote_volume": 82919.745314, "trades": 580, "taker_buy_quote": 65741.475532}, {"ts": 1775749560000, "open": 0.03076, "high": 0.03087, "low": 0.03072, "close": 0.03076, "volume": 627407.4, "quote_volume": 19337.791537, "trades": 259, "taker_buy_quote": 10490.746725}, {"ts": 1775749620000, "open": 0.03076, "high": 0.03087, "low": 0.0305, "close": 0.03054, "volume": 2519636.2, "quote_volume": 77300.183866, "trades": 400, "taker_buy_quote": 21058.986747}, {"ts": 1775749680000, "open": 0.03057, "high": 0.03091, "low": 0.03048, "close": 0.0307, "volume": 2644293.1, "quote_volume": 81361.583816, "trades": 500, "taker_buy_quote": 63693.674644}, {"ts": 1775749740000, "open": 0.0307, "high": 0.03089, "low": 0.03064, "close": 0.0307, "volume": 1375141.5, "quote_volume": 42288.537758, "trades": 543, "taker_buy_quote": 26515.458963}, {"ts": 1775749800000, "open": 0.03071, "high": 0.03088, "low": 0.03065, "close": 0.03079, "volume": 920582.2, "quote_volume": 28355.727577, "trades": 173, "taker_buy_quote": 10797.625686}, {"ts": 1775749860000, "open": 0.03081, "high": 0.03092, "low": 0.03067, "close": 0.03067, "volume": 819696.7, "quote_volume": 25237.061141, "trades": 251, "taker_buy_quote": 10607.396123}, {"ts": 1775749920000, "open": 0.03068, "high": 0.03078, "low": 0.03063, "close": 0.03078, "volume": 251919.1, "quote_volume": 7736.676242, "trades": 120, "taker_buy_quote": 3447.297161}, {"ts": 1775749980000, "open": 0.03079, "high": 0.03082, "low": 0.0307, "close": 0.03077, "volume": 223636.1, "quote_volume": 6877.427346, "trades": 81, "taker_buy_quote": 5047.075241}, {"ts": 1775750040000, "open": 0.03075, "high": 0.03082, "low": 0.03061, "close": 0.03065, "volume": 463422.1, "quote_volume": 14231.129947, "trades": 195, "taker_buy_quote": 9349.615388}, {"ts": 1775750100000, "open": 0.03065, "high": 0.03082, "low": 0.03065, "close": 0.03082, "volume": 912073.6, "quote_volume": 28023.647705, "trades": 536, "taker_buy_quote": 17779.964157}, {"ts": 1775750160000, "open": 0.03082, "high": 0.03087, "low": 0.0306, "close": 0.03076, "volume": 988153.5, "quote_volume": 30367.638011, "trades": 279, "taker_buy_quote": 12173.338907}, {"ts": 1775750220000, "open": 0.03073, "high": 0.03098, "low": 0.03067, "close": 0.03094, "volume": 812552.1, "quote_volume": 25038.761139, "trades": 234, "taker_buy_quote": 19138.490277}, {"ts": 1775750280000, "open": 0.03097, "high": 0.03099, "low": 0.03064, "close": 0.03072, "volume": 744390.3, "quote_volume": 22935.652417, "trades": 318, "taker_buy_quote": 9646.495275}, {"ts": 1775750340000, "open": 0.03074, "high": 0.03088, "low": 0.03055, "close": 0.03057, "volume": 1053838.1, "quote_volume": 32357.871323, "trades": 336, "taker_buy_quote": 14160.471875}, {"ts": 1775750400000, "open": 0.03059, "high": 0.0309, "low": 0.03032, "close": 0.03087, "volume": 3041695.2, "quote_volume": 92886.736003, "trades": 702, "taker_buy_quote": 54530.153983}, {"ts": 1775750460000, "open": 0.03091, "high": 0.03115, "low": 0.03076, "close": 0.03093, "volume": 1246724.6, "quote_volume": 38556.248307, "trades": 438, "taker_buy_quote": 22964.460266}, {"ts": 1775750520000, "open": 0.03088, "high": 0.03103, "low": 0.03075, "close": 0.03103, "volume": 382562.2, "quote_volume": 11813.247021, "trades": 168, "taker_buy_quote": 5159.993665}, {"ts": 1775750580000, "open": 0.03101, "high": 0.03101, "low": 0.02985, "close": 0.03021, "volume": 4504160.2, "quote_volume": 136274.126358, "trades": 1032, "taker_buy_quote": 46554.658232}, {"ts": 1775750640000, "open": 0.03019, "high": 0.03058, "low": 0.03018, "close": 0.03048, "volume": 1280593.6, "quote_volume": 38952.699462, "trades": 365, "taker_buy_quote": 23456.092349}, {"ts": 1775750700000, "open": 0.03048, "high": 0.03074, "low": 0.03046, "close": 0.03055, "volume": 572568.0, "quote_volume": 17510.326623, "trades": 198, "taker_buy_quote": 9850.927256}, {"ts": 1775750760000, "open": 0.03056, "high": 0.03065, "low": 0.03038, "close": 0.03043, "volume": 264730.0, "quote_volume": 8073.767967, "trades": 142, "taker_buy_quote": 1974.955489}, {"ts": 1775750820000, "open": 0.03047, "high": 0.0306, "low": 0.03044, "close": 0.03054, "volume": 116973.3, "quote_volume": 3570.474275, "trades": 73, "taker_buy_quote": 1561.911644}, {"ts": 1775750880000, "open": 0.03053, "high": 0.03075, "low": 0.03045, "close": 0.03075, "volume": 749500.5, "quote_volume": 22911.632085, "trades": 151, "taker_buy_quote": 19675.110245}, {"ts": 1775750940000, "open": 0.03074, "high": 0.03079, "low": 0.03057, "close": 0.03069, "volume": 454858.9, "quote_volume": 13955.132311, "trades": 100, "taker_buy_quote": 3069.112322}, {"ts": 1775751000000, "open": 0.03068, "high": 0.0309, "low": 0.03067, "close": 0.03074, "volume": 853965.0, "quote_volume": 26298.739886, "trades": 169, "taker_buy_quote": 13452.017538}, {"ts": 1775751060000, "open": 0.03072, "high": 0.03094, "low": 0.0306, "close": 0.03087, "volume": 1303122.0, "quote_volume": 40056.836149, "trades": 294, "taker_buy_quote": 16361.990173}, {"ts": 1775751120000, "open": 0.03089, "high": 0.03118, "low": 0.03089, "close": 0.03105, "volume": 1604785.0, "quote_volume": 49831.001214, "trades": 372, "taker_buy_quote": 27973.166181}, {"ts": 1775751180000, "open": 0.03104, "high": 0.03139, "low": 0.03102, "close": 0.03135, "volume": 1734372.1, "quote_volume": 54159.73118, "trades": 241, "taker_buy_quote": 36610.089607}, {"ts": 1775751240000, "open": 0.03133, "high": 0.03148, "low": 0.03131, "close": 0.03145, "volume": 1141667.9, "quote_volume": 35875.456943, "trades": 323, "taker_buy_quote": 20753.220808}, {"ts": 1775751300000, "open": 0.03145, "high": 0.03148, "low": 0.03122, "close": 0.03128, "volume": 871601.4, "quote_volume": 27333.870339, "trades": 194, "taker_buy_quote": 12353.034422}, {"ts": 1775751360000, "open": 0.03129, "high": 0.03129, "low": 0.03098, "close": 0.0312, "volume": 1143383.7, "quote_volume": 35558.37403, "trades": 185, "taker_buy_quote": 18509.778009}, {"ts": 1775751420000, "open": 0.03122, "high": 0.03136, "low": 0.0312, "close": 0.03132, "volume": 544029.4, "quote_volume": 17016.124728, "trades": 113, "taker_buy_quote": 12909.135359}, {"ts": 1775751480000, "open": 0.0313, "high": 0.03141, "low": 0.03122, "close": 0.03137, "volume": 227796.5, "quote_volume": 7136.11646, "trades": 70, "taker_buy_quote": 2778.044009}, {"ts": 1775751540000, "open": 0.03134, "high": 0.03148, "low": 0.03126, "close": 0.03133, "volume": 864427.6, "quote_volume": 27130.151369, "trades": 170, "taker_buy_quote": 21460.767069}, {"ts": 1775751600000, "open": 0.03133, "high": 0.03135, "low": 0.0311, "close": 0.03129, "volume": 228531.9, "quote_volume": 7133.870935, "trades": 74, "taker_buy_quote": 3947.287824}, {"ts": 1775751660000, "open": 0.03127, "high": 0.03141, "low": 0.03112, "close": 0.03122, "volume": 737256.7, "quote_volume": 23075.91929, "trades": 135, "taker_buy_quote": 13176.867332}, {"ts": 1775751720000, "open": 0.03126, "high": 0.0313, "low": 0.03114, "close": 0.03115, "volume": 349630.5, "quote_volume": 10913.489499, "trades": 108, "taker_buy_quote": 2871.269182}, {"ts": 1775751780000, "open": 0.03113, "high": 0.03113, "low": 0.03091, "close": 0.03107, "volume": 619883.7, "quote_volume": 19219.40431, "trades": 152, "taker_buy_quote": 10919.511916}, {"ts": 1775751840000, "open": 0.03108, "high": 0.03137, "low": 0.03103, "close": 0.0311, "volume": 1180095.9, "quote_volume": 36843.676774, "trades": 340, "taker_buy_quote": 21899.788124}, {"ts": 1775751900000, "open": 0.03106, "high": 0.03111, "low": 0.03091, "close": 0.03096, "volume": 785797.5, "quote_volume": 24355.341237, "trades": 264, "taker_buy_quote": 9453.088084}, {"ts": 1775751960000, "open": 0.03094, "high": 0.03115, "low": 0.03094, "close": 0.03106, "volume": 794599.1, "quote_volume": 24644.468218, "trades": 203, "taker_buy_quote": 11825.186167}, {"ts": 1775752020000, "open": 0.03105, "high": 0.03107, "low": 0.03092, "close": 0.03105, "volume": 335616.2, "quote_volume": 10407.033921, "trades": 129, "taker_buy_quote": 7357.057198}, {"ts": 1775752080000, "open": 0.03105, "high": 0.03131, "low": 0.03103, "close": 0.03131, "volume": 268739.8, "quote_volume": 8369.625593, "trades": 115, "taker_buy_quote": 4970.030755}, {"ts": 1775752140000, "open": 0.03132, "high": 0.03163, "low": 0.0313, "close": 0.03152, "volume": 1310197.7, "quote_volume": 41194.789194, "trades": 337, "taker_buy_quote": 22805.687835}, {"ts": 1775752200000, "open": 0.03151, "high": 0.03158, "low": 0.03135, "close": 0.03137, "volume": 717449.4, "quote_volume": 22542.656677, "trades": 167, "taker_buy_quote": 19484.508278}, {"ts": 1775752260000, "open": 0.03138, "high": 0.03163, "low": 0.03128, "close": 0.03159, "volume": 365188.3, "quote_volume": 11496.648635, "trades": 154, "taker_buy_quote": 6808.378064}, {"ts": 1775752320000, "open": 0.03157, "high": 0.03157, "low": 0.03135, "close": 0.03146, "volume": 386117.2, "quote_volume": 12147.194866, "trades": 143, "taker_buy_quote": 5151.702998}, {"ts": 1775752380000, "open": 0.03143, "high": 0.03162, "low": 0.0314, "close": 0.03159, "volume": 143930.6, "quote_volume": 4534.962978, "trades": 98, "taker_buy_quote": 1951.837773}, {"ts": 1775752440000, "open": 0.03155, "high": 0.03155, "low": 0.03131, "close": 0.03142, "volume": 451021.3, "quote_volume": 14159.0424, "trades": 169, "taker_buy_quote": 4176.572445}, {"ts": 1775752500000, "open": 0.03141, "high": 0.03142, "low": 0.03121, "close": 0.03121, "volume": 526049.7, "quote_volume": 16459.209049, "trades": 164, "taker_buy_quote": 3993.186452}, {"ts": 1775752560000, "open": 0.03124, "high": 0.03166, "low": 0.03124, "close": 0.03159, "volume": 890284.9, "quote_volume": 28076.020874, "trades": 281, "taker_buy_quote": 6583.011358}, {"ts": 1775752620000, "open": 0.03161, "high": 0.03162, "low": 0.03123, "close": 0.03128, "volume": 1020105.0, "quote_volume": 32083.935946, "trades": 366, "taker_buy_quote": 15408.618678}, {"ts": 1775752680000, "open": 0.03127, "high": 0.0313, "low": 0.03101, "close": 0.03108, "volume": 993172.8, "quote_volume": 30902.468661, "trades": 222, "taker_buy_quote": 21390.9492}, {"ts": 1775752740000, "open": 0.03108, "high": 0.03121, "low": 0.03102, "close": 0.03114, "volume": 456107.1, "quote_volume": 14190.71656, "trades": 139, "taker_buy_quote": 8959.271415}, {"ts": 1775752800000, "open": 0.03113, "high": 0.03122, "low": 0.03089, "close": 0.03089, "volume": 782980.7, "quote_volume": 24351.956486, "trades": 183, "taker_buy_quote": 1693.449411}, {"ts": 1775752860000, "open": 0.0309, "high": 0.03112, "low": 0.03086, "close": 0.03107, "volume": 719265.6, "quote_volume": 22265.790732, "trades": 329, "taker_buy_quote": 15423.978173}, {"ts": 1775752920000, "open": 0.03108, "high": 0.0312, "low": 0.03094, "close": 0.03095, "volume": 233376.2, "quote_volume": 7249.166756, "trades": 113, "taker_buy_quote": 2314.334483}, {"ts": 1775752980000, "open": 0.03093, "high": 0.03093, "low": 0.03084, "close": 0.03087, "volume": 75633.3, "quote_volume": 2335.169198, "trades": 67, "taker_buy_quote": 897.332459}, {"ts": 1775753040000, "open": 0.03089, "high": 0.03101, "low": 0.03088, "close": 0.03096, "volume": 77682.8, "quote_volume": 2404.602426, "trades": 48, "taker_buy_quote": 1413.088549}, {"ts": 1775753100000, "open": 0.03096, "high": 0.03105, "low": 0.03077, "close": 0.03077, "volume": 381170.3, "quote_volume": 11782.695671, "trades": 164, "taker_buy_quote": 4605.051695}, {"ts": 1775753160000, "open": 0.03083, "high": 0.03097, "low": 0.03071, "close": 0.03076, "volume": 518857.6, "quote_volume": 16014.962654, "trades": 206, "taker_buy_quote": 8439.750434}, {"ts": 1775753220000, "open": 0.03076, "high": 0.03081, "low": 0.03072, "close": 0.03077, "volume": 186201.6, "quote_volume": 5730.186123, "trades": 78, "taker_buy_quote": 2450.870308}, {"ts": 1775753280000, "open": 0.03076, "high": 0.03077, "low": 0.0307, "close": 0.03073, "volume": 573314.5, "quote_volume": 17626.875187, "trades": 194, "taker_buy_quote": 15133.047197}, {"ts": 1775753340000, "open": 0.03074, "high": 0.03092, "low": 0.03072, "close": 0.03083, "volume": 1101873.6, "quote_volume": 33933.578115, "trades": 257, "taker_buy_quote": 31133.285186}, {"ts": 1775753400000, "open": 0.03085, "high": 0.03089, "low": 0.03068, "close": 0.03072, "volume": 1399465.7, "quote_volume": 43026.41191, "trades": 506, "taker_buy_quote": 24029.362135}, {"ts": 1775753460000, "open": 0.03075, "high": 0.0308, "low": 0.03046, "close": 0.03054, "volume": 1615110.9, "quote_volume": 49529.71005, "trades": 647, "taker_buy_quote": 17106.763489}, {"ts": 1775753520000, "open": 0.03054, "high": 0.03073, "low": 0.03047, "close": 0.03073, "volume": 237245.4, "quote_volume": 7259.393951, "trades": 123, "taker_buy_quote": 4795.804134}, {"ts": 1775753580000, "open": 0.03073, "high": 0.03073, "low": 0.03063, "close": 0.03064, "volume": 65903.4, "quote_volume": 2021.193396, "trades": 48, "taker_buy_quote": 1066.050076}, {"ts": 1775753640000, "open": 0.03067, "high": 0.03082, "low": 0.03064, "close": 0.03075, "volume": 91933.2, "quote_volume": 2824.521017, "trades": 68, "taker_buy_quote": 1133.667802}, {"ts": 1775753700000, "open": 0.03075, "high": 0.03075, "low": 0.0306, "close": 0.0306, "volume": 304739.1, "quote_volume": 9354.289138, "trades": 68, "taker_buy_quote": 73.714769}, {"ts": 1775753760000, "open": 0.0306, "high": 0.03066, "low": 0.03054, "close": 0.03056, "volume": 153541.2, "quote_volume": 4696.627391, "trades": 56, "taker_buy_quote": 1168.795433}, {"ts": 1775753820000, "open": 0.03056, "high": 0.0306, "low": 0.0305, "close": 0.03051, "volume": 540271.6, "quote_volume": 16493.194615, "trades": 104, "taker_buy_quote": 6598.404742}, {"ts": 1775753880000, "open": 0.03051, "high": 0.03051, "low": 0.03021, "close": 0.03044, "volume": 1671944.9, "quote_volume": 50816.336853, "trades": 253, "taker_buy_quote": 20645.253243}, {"ts": 1775753940000, "open": 0.03043, "high": 0.03043, "low": 0.03032, "close": 0.03036, "volume": 553857.0, "quote_volume": 16828.133742, "trades": 157, "taker_buy_quote": 14358.919981}, {"ts": 1775754000000, "open": 0.03033, "high": 0.03039, "low": 0.03025, "close": 0.03036, "volume": 410596.2, "quote_volume": 12465.127379, "trades": 202, "taker_buy_quote": 9715.48343}, {"ts": 1775754060000, "open": 0.03034, "high": 0.03038, "low": 0.03028, "close": 0.03031, "volume": 129106.8, "quote_volume": 3915.430107, "trades": 74, "taker_buy_quote": 1371.280895}, {"ts": 1775754120000, "open": 0.03033, "high": 0.03045, "low": 0.0303, "close": 0.03039, "volume": 491890.3, "quote_volume": 14939.274631, "trades": 160, "taker_buy_quote": 12994.652083}, {"ts": 1775754180000, "open": 0.03037, "high": 0.03043, "low": 0.03027, "close": 0.03031, "volume": 163801.2, "quote_volume": 4971.716242, "trades": 95, "taker_buy_quote": 2312.448}, {"ts": 1775754240000, "open": 0.03031, "high": 0.0305, "low": 0.03028, "close": 0.03045, "volume": 296949.0, "quote_volume": 9019.866376, "trades": 182, "taker_buy_quote": 3493.392736}, {"ts": 1775754300000, "open": 0.03046, "high": 0.03047, "low": 0.0303, "close": 0.03034, "volume": 279266.0, "quote_volume": 8475.955506, "trades": 113, "taker_buy_quote": 5425.530987}, {"ts": 1775754360000, "open": 0.03033, "high": 0.03046, "low": 0.03026, "close": 0.03044, "volume": 101165.7, "quote_volume": 3071.78816, "trades": 82, "taker_buy_quote": 1512.662237}, {"ts": 1775754420000, "open": 0.03047, "high": 0.03054, "low": 0.03034, "close": 0.03037, "volume": 363488.9, "quote_volume": 11060.846988, "trades": 151, "taker_buy_quote": 2815.652344}, {"ts": 1775754480000, "open": 0.03037, "high": 0.03048, "low": 0.03036, "close": 0.03047, "volume": 149686.2, "quote_volume": 4557.610781, "trades": 66, "taker_buy_quote": 2489.696182}, {"ts": 1775754540000, "open": 0.03047, "high": 0.03058, "low": 0.03044, "close": 0.03053, "volume": 189853.3, "quote_volume": 5788.644216, "trades": 138, "taker_buy_quote": 2965.451129}, {"ts": 1775754600000, "open": 0.03053, "high": 0.03053, "low": 0.0304, "close": 0.03049, "volume": 175910.1, "quote_volume": 5359.01227, "trades": 78, "taker_buy_quote": 1383.992641}, {"ts": 1775754660000, "open": 0.03049, "high": 0.03057, "low": 0.03042, "close": 0.03052, "volume": 136714.1, "quote_volume": 4172.009424, "trades": 42, "taker_buy_quote": 2196.586721}, {"ts": 1775754720000, "open": 0.03051, "high": 0.0306, "low": 0.03049, "close": 0.03055, "volume": 305138.5, "quote_volume": 9322.563568, "trades": 125, "taker_buy_quote": 4006.637994}, {"ts": 1775754780000, "open": 0.03054, "high": 0.0306, "low": 0.03044, "close": 0.03047, "volume": 414569.4, "quote_volume": 12645.337978, "trades": 226, "taker_buy_quote": 4016.78489}, {"ts": 1775754840000, "open": 0.03049, "high": 0.03063, "low": 0.03038, "close": 0.03049, "volume": 1448255.9, "quote_volume": 44150.959142, "trades": 558, "taker_buy_quote": 33104.604965}, {"ts": 1775754900000, "open": 0.03048, "high": 0.03067, "low": 0.03046, "close": 0.03061, "volume": 688861.9, "quote_volume": 21061.271109, "trades": 181, "taker_buy_quote": 13720.527363}, {"ts": 1775754960000, "open": 0.0306, "high": 0.0306, "low": 0.0305, "close": 0.03056, "volume": 78935.1, "quote_volume": 2410.285579, "trades": 51, "taker_buy_quote": 565.709188}, {"ts": 1775755020000, "open": 0.03055, "high": 0.03065, "low": 0.0305, "close": 0.03064, "volume": 592251.7, "quote_volume": 18112.513905, "trades": 98, "taker_buy_quote": 7067.060916}, {"ts": 1775755080000, "open": 0.03064, "high": 0.03084, "low": 0.03064, "close": 0.03076, "volume": 409804.8, "quote_volume": 12586.747321, "trades": 95, "taker_buy_quote": 8944.833898}, {"ts": 1775755140000, "open": 0.03076, "high": 0.03082, "low": 0.03068, "close": 0.03074, "volume": 570136.4, "quote_volume": 17536.707713, "trades": 273, "taker_buy_quote": 7336.741278}, {"ts": 1775755200000, "open": 0.03072, "high": 0.03099, "low": 0.03072, "close": 0.03094, "volume": 974328.1, "quote_volume": 30075.087806, "trades": 315, "taker_buy_quote": 16380.870448}, {"ts": 1775755260000, "open": 0.03095, "high": 0.03118, "low": 0.03091, "close": 0.03117, "volume": 532787.2, "quote_volume": 16561.887674, "trades": 293, "taker_buy_quote": 8774.939306}, {"ts": 1775755320000, "open": 0.03116, "high": 0.03131, "low": 0.03109, "close": 0.03116, "volume": 1234161.5, "quote_volume": 38529.941761, "trades": 467, "taker_buy_quote": 16333.24366}, {"ts": 1775755380000, "open": 0.03121, "high": 0.03134, "low": 0.03108, "close": 0.0311, "volume": 414001.9, "quote_volume": 12918.410889, "trades": 240, "taker_buy_quote": 7849.722977}, {"ts": 1775755440000, "open": 0.03109, "high": 0.0311, "low": 0.03093, "close": 0.03108, "volume": 254737.0, "quote_volume": 7897.990394, "trades": 283, "taker_buy_quote": 2856.313253}, {"ts": 1775755500000, "open": 0.03106, "high": 0.03118, "low": 0.03103, "close": 0.03104, "volume": 160448.9, "quote_volume": 4984.196447, "trades": 75, "taker_buy_quote": 3246.709549}, {"ts": 1775755560000, "open": 0.03102, "high": 0.03108, "low": 0.03094, "close": 0.03103, "volume": 236973.6, "quote_volume": 7347.503221, "trades": 104, "taker_buy_quote": 3156.662858}, {"ts": 1775755620000, "open": 0.03104, "high": 0.03123, "low": 0.03104, "close": 0.03123, "volume": 163345.0, "quote_volume": 5080.155338, "trades": 96, "taker_buy_quote": 3289.208035}, {"ts": 1775755680000, "open": 0.03123, "high": 0.03134, "low": 0.0311, "close": 0.03127, "volume": 430769.2, "quote_volume": 13446.258713, "trades": 183, "taker_buy_quote": 5559.934085}, {"ts": 1775755740000, "open": 0.0313, "high": 0.03145, "low": 0.03125, "close": 0.03138, "volume": 1525232.9, "quote_volume": 47842.384214, "trades": 333, "taker_buy_quote": 26306.808527}, {"ts": 1775755800000, "open": 0.03139, "high": 0.03152, "low": 0.03115, "close": 0.03115, "volume": 1820271.8, "quote_volume": 57147.586134, "trades": 482, "taker_buy_quote": 42154.93239}, {"ts": 1775755860000, "open": 0.03116, "high": 0.03125, "low": 0.03098, "close": 0.03117, "volume": 732625.0, "quote_volume": 22822.167428, "trades": 211, "taker_buy_quote": 8730.614929}, {"ts": 1775755920000, "open": 0.03116, "high": 0.0312, "low": 0.03102, "close": 0.03103, "volume": 503863.0, "quote_volume": 15676.535946, "trades": 192, "taker_buy_quote": 6243.477575}, {"ts": 1775755980000, "open": 0.03102, "high": 0.03114, "low": 0.03099, "close": 0.03113, "volume": 711938.7, "quote_volume": 22105.886818, "trades": 73, "taker_buy_quote": 15768.607631}, {"ts": 1775756040000, "open": 0.0311, "high": 0.0311, "low": 0.03098, "close": 0.03103, "volume": 148937.0, "quote_volume": 4620.867853, "trades": 62, "taker_buy_quote": 867.010498}, {"ts": 1775756100000, "open": 0.03103, "high": 0.0312, "low": 0.03103, "close": 0.03117, "volume": 212199.9, "quote_volume": 6607.198812, "trades": 89, "taker_buy_quote": 2382.054424}, {"ts": 1775756160000, "open": 0.0312, "high": 0.03138, "low": 0.03118, "close": 0.03123, "volume": 434011.5, "quote_volume": 13578.055264, "trades": 172, "taker_buy_quote": 5786.322377}, {"ts": 1775756220000, "open": 0.03123, "high": 0.03138, "low": 0.03121, "close": 0.03129, "volume": 452817.1, "quote_volume": 14170.736246, "trades": 138, "taker_buy_quote": 5799.02938}, {"ts": 1775756280000, "open": 0.03129, "high": 0.03136, "low": 0.03121, "close": 0.03124, "volume": 166080.0, "quote_volume": 5194.869164, "trades": 96, "taker_buy_quote": 2264.972219}, {"ts": 1775756340000, "open": 0.03129, "high": 0.03135, "low": 0.03124, "close": 0.03134, "volume": 45930.9, "quote_volume": 1437.72276, "trades": 43, "taker_buy_quote": 828.010507}, {"ts": 1775756400000, "open": 0.03132, "high": 0.0314, "low": 0.03116, "close": 0.03121, "volume": 271627.2, "quote_volume": 8502.812008, "trades": 103, "taker_buy_quote": 2284.766466}, {"ts": 1775756460000, "open": 0.03122, "high": 0.03127, "low": 0.03113, "close": 0.03117, "volume": 192251.1, "quote_volume": 6000.197092, "trades": 90, "taker_buy_quote": 3786.71991}, {"ts": 1775756520000, "open": 0.03116, "high": 0.03116, "low": 0.03079, "close": 0.03084, "volume": 513637.0, "quote_volume": 15869.29089, "trades": 252, "taker_buy_quote": 3471.284301}, {"ts": 1775756580000, "open": 0.03085, "high": 0.03086, "low": 0.03079, "close": 0.03079, "volume": 302183.0, "quote_volume": 9314.414346, "trades": 172, "taker_buy_quote": 3842.412566}, {"ts": 1775756640000, "open": 0.03078, "high": 0.03087, "low": 0.03073, "close": 0.03087, "volume": 269979.6, "quote_volume": 8314.4993, "trades": 99, "taker_buy_quote": 6625.504177}, {"ts": 1775756700000, "open": 0.03086, "high": 0.03109, "low": 0.03086, "close": 0.03105, "volume": 182837.9, "quote_volume": 5663.064002, "trades": 94, "taker_buy_quote": 2883.753158}, {"ts": 1775756760000, "open": 0.03106, "high": 0.03117, "low": 0.03105, "close": 0.03116, "volume": 348061.6, "quote_volume": 10826.773134, "trades": 70, "taker_buy_quote": 4854.226002}, {"ts": 1775756820000, "open": 0.03114, "high": 0.03114, "low": 0.03104, "close": 0.03108, "volume": 42123.5, "quote_volume": 1308.002102, "trades": 23, "taker_buy_quote": 113.011422}, {"ts": 1775756880000, "open": 0.03105, "high": 0.03109, "low": 0.03089, "close": 0.03095, "volume": 407368.5, "quote_volume": 12623.356516, "trades": 155, "taker_buy_quote": 5507.93975}, {"ts": 1775756940000, "open": 0.03091, "high": 0.03098, "low": 0.03084, "close": 0.03087, "volume": 214055.3, "quote_volume": 6615.355092, "trades": 89, "taker_buy_quote": 3003.944439}, {"ts": 1775757000000, "open": 0.03087, "high": 0.03099, "low": 0.03087, "close": 0.03091, "volume": 54943.6, "quote_volume": 1700.459874, "trades": 39, "taker_buy_quote": 885.636761}, {"ts": 1775757060000, "open": 0.03091, "high": 0.03091, "low": 0.03075, "close": 0.03078, "volume": 169855.4, "quote_volume": 5235.21301, "trades": 84, "taker_buy_quote": 2296.12571}, {"ts": 1775757120000, "open": 0.03079, "high": 0.03081, "low": 0.0307, "close": 0.03071, "volume": 152035.0, "quote_volume": 4670.294064, "trades": 65, "taker_buy_quote": 665.637157}, {"ts": 1775757180000, "open": 0.03074, "high": 0.03078, "low": 0.03066, "close": 0.0307, "volume": 629137.7, "quote_volume": 19313.833558, "trades": 209, "taker_buy_quote": 10188.781968}, {"ts": 1775757240000, "open": 0.0307, "high": 0.03074, "low": 0.03066, "close": 0.03066, "volume": 293399.5, "quote_volume": 9006.484159, "trades": 65, "taker_buy_quote": 5777.523938}, {"ts": 1775757300000, "open": 0.0307, "high": 0.03084, "low": 0.03067, "close": 0.03083, "volume": 357355.5, "quote_volume": 10978.729519, "trades": 129, "taker_buy_quote": 8675.937361}, {"ts": 1775757360000, "open": 0.03085, "high": 0.03094, "low": 0.03085, "close": 0.03088, "volume": 108207.2, "quote_volume": 3342.549996, "trades": 62, "taker_buy_quote": 1229.620548}, {"ts": 1775757420000, "open": 0.03087, "high": 0.03091, "low": 0.03078, "close": 0.03086, "volume": 210530.6, "quote_volume": 6493.046254, "trades": 108, "taker_buy_quote": 3750.598146}, {"ts": 1775757480000, "open": 0.03086, "high": 0.03087, "low": 0.03079, "close": 0.03082, "volume": 95338.1, "quote_volume": 2940.109053, "trades": 42, "taker_buy_quote": 381.723681}, {"ts": 1775757540000, "open": 0.03083, "high": 0.0309, "low": 0.03082, "close": 0.03088, "volume": 73608.5, "quote_volume": 2271.813152, "trades": 52, "taker_buy_quote": 1763.217544}, {"ts": 1775757600000, "open": 0.03088, "high": 0.03106, "low": 0.03083, "close": 0.03105, "volume": 254155.7, "quote_volume": 7864.908057, "trades": 132, "taker_buy_quote": 3136.94579}, {"ts": 1775757660000, "open": 0.03105, "high": 0.03106, "low": 0.0309, "close": 0.0309, "volume": 177031.0, "quote_volume": 5486.50359, "trades": 91, "taker_buy_quote": 2946.750568}, {"ts": 1775757720000, "open": 0.03089, "high": 0.0309, "low": 0.03075, "close": 0.03075, "volume": 165620.9, "quote_volume": 5104.619043, "trades": 69, "taker_buy_quote": 313.805085}, {"ts": 1775757780000, "open": 0.03076, "high": 0.03076, "low": 0.0306, "close": 0.03067, "volume": 182946.0, "quote_volume": 5616.471491, "trades": 72, "taker_buy_quote": 2272.700091}, {"ts": 1775757840000, "open": 0.03068, "high": 0.03069, "low": 0.0305, "close": 0.03067, "volume": 285142.2, "quote_volume": 8713.529758, "trades": 130, "taker_buy_quote": 2764.47235}, {"ts": 1775757900000, "open": 0.03068, "high": 0.03072, "low": 0.03049, "close": 0.03063, "volume": 157219.9, "quote_volume": 4809.005731, "trades": 92, "taker_buy_quote": 1952.491495}, {"ts": 1775757960000, "open": 0.03063, "high": 0.03075, "low": 0.03061, "close": 0.03071, "volume": 157733.2, "quote_volume": 4837.715861, "trades": 86, "taker_buy_quote": 3362.862464}, {"ts": 1775758020000, "open": 0.0307, "high": 0.0307, "low": 0.03064, "close": 0.03066, "volume": 66246.2, "quote_volume": 2031.871942, "trades": 32, "taker_buy_quote": 1550.176662}, {"ts": 1775758080000, "open": 0.03065, "high": 0.03065, "low": 0.03056, "close": 0.03056, "volume": 102623.6, "quote_volume": 3141.171601, "trades": 55, "taker_buy_quote": 1719.892078}, {"ts": 1775758140000, "open": 0.03056, "high": 0.03065, "low": 0.03056, "close": 0.03065, "volume": 32536.3, "quote_volume": 995.430644, "trades": 26, "taker_buy_quote": 836.700162}, {"ts": 1775758200000, "open": 0.03064, "high": 0.03064, "low": 0.0305, "close": 0.0305, "volume": 132982.8, "quote_volume": 4065.21126, "trades": 72, "taker_buy_quote": 1199.253599}, {"ts": 1775758260000, "open": 0.03054, "high": 0.03066, "low": 0.03053, "close": 0.03057, "volume": 250826.7, "quote_volume": 7668.196259, "trades": 55, "taker_buy_quote": 6586.116687}, {"ts": 1775758320000, "open": 0.0306, "high": 0.03062, "low": 0.03056, "close": 0.03058, "volume": 19656.5, "quote_volume": 601.350365, "trades": 18, "taker_buy_quote": 391.113269}, {"ts": 1775758380000, "open": 0.0306, "high": 0.03064, "low": 0.03057, "close": 0.03061, "volume": 53412.3, "quote_volume": 1634.754635, "trades": 30, "taker_buy_quote": 288.031756}, {"ts": 1775758440000, "open": 0.03062, "high": 0.03078, "low": 0.03061, "close": 0.03076, "volume": 199690.5, "quote_volume": 6135.022357, "trades": 97, "taker_buy_quote": 2724.925223}, {"ts": 1775758500000, "open": 0.03077, "high": 0.03082, "low": 0.03075, "close": 0.03077, "volume": 152572.5, "quote_volume": 4698.08397, "trades": 119, "taker_buy_quote": 3594.499178}, {"ts": 1775758560000, "open": 0.03077, "high": 0.03079, "low": 0.03056, "close": 0.03058, "volume": 291933.9, "quote_volume": 8949.594182, "trades": 129, "taker_buy_quote": 3483.581345}, {"ts": 1775758620000, "open": 0.0306, "high": 0.03068, "low": 0.0306, "close": 0.03066, "volume": 35823.5, "quote_volume": 1098.200266, "trades": 26, "taker_buy_quote": 607.963761}, {"ts": 1775758680000, "open": 0.03067, "high": 0.03073, "low": 0.03065, "close": 0.03068, "volume": 92921.2, "quote_volume": 2851.091132, "trades": 54, "taker_buy_quote": 1325.298671}, {"ts": 1775758740000, "open": 0.03069, "high": 0.03073, "low": 0.03068, "close": 0.03072, "volume": 33075.6, "quote_volume": 1015.520944, "trades": 26, "taker_buy_quote": 733.026151}, {"ts": 1775758800000, "open": 0.03074, "high": 0.03075, "low": 0.03069, "close": 0.03073, "volume": 13212.1, "quote_volume": 405.813476, "trades": 18, "taker_buy_quote": 238.896203}, {"ts": 1775758860000, "open": 0.03073, "high": 0.03085, "low": 0.03071, "close": 0.0308, "volume": 121902.4, "quote_volume": 3754.242665, "trades": 61, "taker_buy_quote": 2279.086864}, {"ts": 1775758920000, "open": 0.03079, "high": 0.03096, "low": 0.03076, "close": 0.03096, "volume": 250136.6, "quote_volume": 7725.830019, "trades": 137, "taker_buy_quote": 5687.658034}, {"ts": 1775758980000, "open": 0.03096, "high": 0.03125, "low": 0.03094, "close": 0.0312, "volume": 979800.3, "quote_volume": 30505.444987, "trades": 352, "taker_buy_quote": 22438.579004}, {"ts": 1775759040000, "open": 0.03117, "high": 0.03119, "low": 0.03105, "close": 0.03115, "volume": 427980.7, "quote_volume": 13318.576754, "trades": 167, "taker_buy_quote": 4811.19831}, {"ts": 1775759100000, "open": 0.03113, "high": 0.03118, "low": 0.03106, "close": 0.03118, "volume": 376812.2, "quote_volume": 11724.272571, "trades": 210, "taker_buy_quote": 5092.470768}, {"ts": 1775759160000, "open": 0.03119, "high": 0.03129, "low": 0.03119, "close": 0.03125, "volume": 166800.7, "quote_volume": 5212.710923, "trades": 71, "taker_buy_quote": 3729.056631}, {"ts": 1775759220000, "open": 0.03123, "high": 0.03141, "low": 0.03121, "close": 0.03141, "volume": 392100.9, "quote_volume": 12279.576122, "trades": 173, "taker_buy_quote": 7668.546121}, {"ts": 1775759280000, "open": 0.03142, "high": 0.03144, "low": 0.03132, "close": 0.0314, "volume": 419563.3, "quote_volume": 13167.960971, "trades": 173, "taker_buy_quote": 7318.072168}, {"ts": 1775759340000, "open": 0.03139, "high": 0.03143, "low": 0.03128, "close": 0.03133, "volume": 262925.2, "quote_volume": 8244.54954, "trades": 103, "taker_buy_quote": 3883.533831}, {"ts": 1775759400000, "open": 0.03134, "high": 0.03144, "low": 0.03124, "close": 0.03124, "volume": 443773.1, "quote_volume": 13908.632009, "trades": 160, "taker_buy_quote": 5900.695757}, {"ts": 1775759460000, "open": 0.03124, "high": 0.03124, "low": 0.03107, "close": 0.03107, "volume": 292192.7, "quote_volume": 9098.392864, "trades": 101, "taker_buy_quote": 958.327359}, {"ts": 1775759520000, "open": 0.0311, "high": 0.0313, "low": 0.03108, "close": 0.0313, "volume": 323163.7, "quote_volume": 10075.736644, "trades": 94, "taker_buy_quote": 8734.542026}, {"ts": 1775759580000, "open": 0.0313, "high": 0.03133, "low": 0.03107, "close": 0.03116, "volume": 300720.6, "quote_volume": 9368.508998, "trades": 123, "taker_buy_quote": 3321.110778}, {"ts": 1775759640000, "open": 0.03116, "high": 0.03117, "low": 0.03097, "close": 0.031, "volume": 332791.7, "quote_volume": 10345.481414, "trades": 88, "taker_buy_quote": 1841.005173}, {"ts": 1775759700000, "open": 0.03097, "high": 0.03106, "low": 0.03088, "close": 0.03089, "volume": 220525.6, "quote_volume": 6830.416608, "trades": 99, "taker_buy_quote": 1374.772303}, {"ts": 1775759760000, "open": 0.03088, "high": 0.03089, "low": 0.03076, "close": 0.03082, "volume": 336808.2, "quote_volume": 10380.202447, "trades": 180, "taker_buy_quote": 5146.823771}, {"ts": 1775759820000, "open": 0.03082, "high": 0.03101, "low": 0.03082, "close": 0.03101, "volume": 135696.1, "quote_volume": 4194.649743, "trades": 65, "taker_buy_quote": 2934.142935}, {"ts": 1775759880000, "open": 0.03098, "high": 0.031, "low": 0.03089, "close": 0.03098, "volume": 114184.9, "quote_volume": 3532.683699, "trades": 61, "taker_buy_quote": 1860.638874}, {"ts": 1775759940000, "open": 0.03094, "high": 0.03094, "low": 0.03072, "close": 0.03073, "volume": 238866.2, "quote_volume": 7353.693968, "trades": 70, "taker_buy_quote": 1022.963313}, {"ts": 1775760000000, "open": 0.03073, "high": 0.0308, "low": 0.03067, "close": 0.03076, "volume": 139206.5, "quote_volume": 4276.862823, "trades": 78, "taker_buy_quote": 1950.284923}, {"ts": 1775760060000, "open": 0.03075, "high": 0.03084, "low": 0.03075, "close": 0.0308, "volume": 75380.6, "quote_volume": 2322.226598, "trades": 31, "taker_buy_quote": 1994.849192}, {"ts": 1775760120000, "open": 0.0308, "high": 0.0308, "low": 0.03074, "close": 0.03076, "volume": 75633.1, "quote_volume": 2326.580051, "trades": 36, "taker_buy_quote": 758.230085}, {"ts": 1775760180000, "open": 0.03078, "high": 0.03091, "low": 0.03078, "close": 0.03086, "volume": 65144.5, "quote_volume": 2009.451932, "trades": 33, "taker_buy_quote": 1732.85982}, {"ts": 1775760240000, "open": 0.03085, "high": 0.03085, "low": 0.03079, "close": 0.03084, "volume": 32366.0, "quote_volume": 997.532861, "trades": 25, "taker_buy_quote": 501.289652}, {"ts": 1775760300000, "open": 0.03086, "high": 0.03094, "low": 0.03084, "close": 0.03087, "volume": 141606.7, "quote_volume": 4375.469982, "trades": 55, "taker_buy_quote": 2047.064216}, {"ts": 1775760360000, "open": 0.03085, "high": 0.03085, "low": 0.03076, "close": 0.03077, "volume": 89240.8, "quote_volume": 2748.510049, "trades": 49, "taker_buy_quote": 1009.670749}, {"ts": 1775760420000, "open": 0.03075, "high": 0.03096, "low": 0.03073, "close": 0.03092, "volume": 93219.7, "quote_volume": 2875.478347, "trades": 69, "taker_buy_quote": 1817.430365}, {"ts": 1775760480000, "open": 0.0309, "high": 0.03096, "low": 0.0309, "close": 0.03095, "volume": 69885.5, "quote_volume": 2161.286534, "trades": 32, "taker_buy_quote": 1638.390746}, {"ts": 1775760540000, "open": 0.03095, "high": 0.03114, "low": 0.03095, "close": 0.03114, "volume": 146820.2, "quote_volume": 4555.716464, "trades": 82, "taker_buy_quote": 3470.542548}, {"ts": 1775760600000, "open": 0.03113, "high": 0.03115, "low": 0.03105, "close": 0.03108, "volume": 82455.1, "quote_volume": 2565.116697, "trades": 49, "taker_buy_quote": 1215.029452}, {"ts": 1775760660000, "open": 0.03106, "high": 0.03116, "low": 0.03093, "close": 0.03113, "volume": 451235.3, "quote_volume": 14011.4985, "trades": 146, "taker_buy_quote": 11342.545943}, {"ts": 1775760720000, "open": 0.03112, "high": 0.03126, "low": 0.03103, "close": 0.03126, "volume": 569527.9, "quote_volume": 17731.570507, "trades": 154, "taker_buy_quote": 10879.138365}, {"ts": 1775760780000, "open": 0.03126, "high": 0.0313, "low": 0.03123, "close": 0.03129, "volume": 230033.3, "quote_volume": 7191.776192, "trades": 98, "taker_buy_quote": 4259.349838}, {"ts": 1775760840000, "open": 0.03128, "high": 0.03141, "low": 0.03119, "close": 0.03136, "volume": 726775.9, "quote_volume": 22750.660311, "trades": 199, "taker_buy_quote": 15786.103135}, {"ts": 1775760900000, "open": 0.03132, "high": 0.03134, "low": 0.03108, "close": 0.03114, "volume": 377265.6, "quote_volume": 11764.204664, "trades": 150, "taker_buy_quote": 3728.826028}, {"ts": 1775760960000, "open": 0.03115, "high": 0.03116, "low": 0.03102, "close": 0.03106, "volume": 92575.5, "quote_volume": 2877.717257, "trades": 36, "taker_buy_quote": 931.976716}, {"ts": 1775761020000, "open": 0.03106, "high": 0.03125, "low": 0.03104, "close": 0.03114, "volume": 326745.8, "quote_volume": 10185.059827, "trades": 75, "taker_buy_quote": 8551.052381}, {"ts": 1775761080000, "open": 0.03113, "high": 0.03115, "low": 0.03111, "close": 0.03113, "volume": 45450.5, "quote_volume": 1414.81752, "trades": 27, "taker_buy_quote": 756.217245}, {"ts": 1775761140000, "open": 0.0311, "high": 0.03119, "low": 0.0311, "close": 0.03119, "volume": 63077.7, "quote_volume": 1965.027594, "trades": 32, "taker_buy_quote": 1368.180819}, {"ts": 1775761200000, "open": 0.03118, "high": 0.03134, "low": 0.03116, "close": 0.0312, "volume": 190026.5, "quote_volume": 5937.76973, "trades": 89, "taker_buy_quote": 4402.107401}, {"ts": 1775761260000, "open": 0.03119, "high": 0.03119, "low": 0.03089, "close": 0.03089, "volume": 118691.1, "quote_volume": 3680.489534, "trades": 75, "taker_buy_quote": 388.447058}, {"ts": 1775761320000, "open": 0.03089, "high": 0.03098, "low": 0.03088, "close": 0.03094, "volume": 65536.5, "quote_volume": 2027.168671, "trades": 43, "taker_buy_quote": 1354.393991}, {"ts": 1775761380000, "open": 0.03095, "high": 0.03115, "low": 0.03093, "close": 0.03095, "volume": 197983.6, "quote_volume": 6144.576279, "trades": 92, "taker_buy_quote": 1304.147815}, {"ts": 1775761440000, "open": 0.03094, "high": 0.03098, "low": 0.03085, "close": 0.03087, "volume": 89485.9, "quote_volume": 2766.077914, "trades": 57, "taker_buy_quote": 1390.008919}, {"ts": 1775761500000, "open": 0.03087, "high": 0.0309, "low": 0.03078, "close": 0.0308, "volume": 172328.8, "quote_volume": 5313.802019, "trades": 121, "taker_buy_quote": 1612.415935}, {"ts": 1775761560000, "open": 0.03082, "high": 0.03082, "low": 0.03074, "close": 0.03074, "volume": 239848.4, "quote_volume": 7379.867113, "trades": 61, "taker_buy_quote": 1516.410464}, {"ts": 1775761620000, "open": 0.03074, "high": 0.03083, "low": 0.0307, "close": 0.03083, "volume": 139603.5, "quote_volume": 4293.050631, "trades": 58, "taker_buy_quote": 2244.47872}, {"ts": 1775761680000, "open": 0.03081, "high": 0.03089, "low": 0.03081, "close": 0.03083, "volume": 48994.1, "quote_volume": 1510.476554, "trades": 32, "taker_buy_quote": 514.850588}, {"ts": 1775761740000, "open": 0.03081, "high": 0.03083, "low": 0.0307, "close": 0.0307, "volume": 192231.3, "quote_volume": 5911.113428, "trades": 65, "taker_buy_quote": 1341.536753}, {"ts": 1775761800000, "open": 0.03072, "high": 0.03088, "low": 0.0307, "close": 0.03087, "volume": 149699.3, "quote_volume": 4607.734141, "trades": 88, "taker_buy_quote": 3501.612769}, {"ts": 1775761860000, "open": 0.03089, "high": 0.03102, "low": 0.03083, "close": 0.03085, "volume": 76191.7, "quote_volume": 2356.240408, "trades": 69, "taker_buy_quote": 836.223405}, {"ts": 1775761920000, "open": 0.03083, "high": 0.03083, "low": 0.03071, "close": 0.03078, "volume": 135416.0, "quote_volume": 4167.145314, "trades": 67, "taker_buy_quote": 1512.697569}, {"ts": 1775761980000, "open": 0.03081, "high": 0.03085, "low": 0.03079, "close": 0.03085, "volume": 106461.1, "quote_volume": 3281.731618, "trades": 44, "taker_buy_quote": 2425.586434}, {"ts": 1775762040000, "open": 0.03086, "high": 0.03087, "low": 0.0308, "close": 0.03083, "volume": 162938.0, "quote_volume": 5023.807142, "trades": 65, "taker_buy_quote": 1165.262995}, {"ts": 1775762100000, "open": 0.03083, "high": 0.03091, "low": 0.03082, "close": 0.03082, "volume": 114653.1, "quote_volume": 3539.638875, "trades": 59, "taker_buy_quote": 1455.808618}, {"ts": 1775762160000, "open": 0.03082, "high": 0.03085, "low": 0.03078, "close": 0.03085, "volume": 63941.0, "quote_volume": 1969.916744, "trades": 24, "taker_buy_quote": 294.288141}, {"ts": 1775762220000, "open": 0.03084, "high": 0.03084, "low": 0.03071, "close": 0.03077, "volume": 64146.0, "quote_volume": 1973.729016, "trades": 28, "taker_buy_quote": 254.208736}, {"ts": 1775762280000, "open": 0.03075, "high": 0.03075, "low": 0.03059, "close": 0.03064, "volume": 297698.0, "quote_volume": 9131.927487, "trades": 107, "taker_buy_quote": 1403.901607}, {"ts": 1775762340000, "open": 0.03065, "high": 0.0307, "low": 0.03061, "close": 0.0307, "volume": 114408.9, "quote_volume": 3505.964293, "trades": 45, "taker_buy_quote": 1901.256114}, {"ts": 1775762400000, "open": 0.03071, "high": 0.03073, "low": 0.03066, "close": 0.03066, "volume": 64065.4, "quote_volume": 1966.706283, "trades": 33, "taker_buy_quote": 35.018072}, {"ts": 1775762460000, "open": 0.03066, "high": 0.03066, "low": 0.0304, "close": 0.0304, "volume": 575812.3, "quote_volume": 17565.743783, "trades": 174, "taker_buy_quote": 3181.878935}, {"ts": 1775762520000, "open": 0.03044, "high": 0.03044, "low": 0.03036, "close": 0.03042, "volume": 291721.8, "quote_volume": 8867.139799, "trades": 91, "taker_buy_quote": 2625.462823}, {"ts": 1775762580000, "open": 0.03041, "high": 0.03049, "low": 0.03038, "close": 0.03049, "volume": 59110.7, "quote_volume": 1798.701098, "trades": 36, "taker_buy_quote": 1265.345811}, {"ts": 1775762640000, "open": 0.0305, "high": 0.03068, "low": 0.03047, "close": 0.03066, "volume": 545628.2, "quote_volume": 16681.433238, "trades": 200, "taker_buy_quote": 8512.528493}, {"ts": 1775762700000, "open": 0.03067, "high": 0.03075, "low": 0.03056, "close": 0.03059, "volume": 406211.6, "quote_volume": 12464.399213, "trades": 146, "taker_buy_quote": 7073.498799}, {"ts": 1775762760000, "open": 0.03055, "high": 0.03062, "low": 0.03054, "close": 0.03062, "volume": 32028.5, "quote_volume": 978.677054, "trades": 24, "taker_buy_quote": 444.072197}, {"ts": 1775762820000, "open": 0.03062, "high": 0.03069, "low": 0.03062, "close": 0.03066, "volume": 96035.2, "quote_volume": 2945.072946, "trades": 42, "taker_buy_quote": 731.202828}, {"ts": 1775762880000, "open": 0.03066, "high": 0.0307, "low": 0.03063, "close": 0.03068, "volume": 32376.8, "quote_volume": 992.99345, "trades": 27, "taker_buy_quote": 525.413019}, {"ts": 1775762940000, "open": 0.03069, "high": 0.03075, "low": 0.03069, "close": 0.0307, "volume": 292140.2, "quote_volume": 8973.779698, "trades": 65, "taker_buy_quote": 7622.114816}, {"ts": 1775763000000, "open": 0.03071, "high": 0.03071, "low": 0.03064, "close": 0.03067, "volume": 240867.4, "quote_volume": 7390.941049, "trades": 86, "taker_buy_quote": 5499.032833}, {"ts": 1775763060000, "open": 0.03068, "high": 0.03082, "low": 0.03066, "close": 0.03081, "volume": 362727.1, "quote_volume": 11159.468995, "trades": 108, "taker_buy_quote": 9967.273751}, {"ts": 1775763120000, "open": 0.03082, "high": 0.03086, "low": 0.03071, "close": 0.03072, "volume": 129972.8, "quote_volume": 4006.996744, "trades": 68, "taker_buy_quote": 2546.156808}, {"ts": 1775763180000, "open": 0.03074, "high": 0.03077, "low": 0.03062, "close": 0.03068, "volume": 298882.1, "quote_volume": 9169.799187, "trades": 114, "taker_buy_quote": 3086.819756}, {"ts": 1775763240000, "open": 0.03067, "high": 0.03078, "low": 0.03067, "close": 0.03074, "volume": 69380.5, "quote_volume": 2132.924626, "trades": 42, "taker_buy_quote": 758.99807}, {"ts": 1775763300000, "open": 0.03075, "high": 0.03079, "low": 0.03071, "close": 0.03074, "volume": 121952.7, "quote_volume": 3748.851352, "trades": 54, "taker_buy_quote": 919.922105}, {"ts": 1775763360000, "open": 0.03074, "high": 0.03076, "low": 0.03062, "close": 0.03064, "volume": 81594.1, "quote_volume": 2503.63236, "trades": 43, "taker_buy_quote": 188.818698}, {"ts": 1775763420000, "open": 0.03063, "high": 0.0307, "low": 0.03055, "close": 0.03061, "volume": 117288.4, "quote_volume": 3591.302133, "trades": 80, "taker_buy_quote": 1246.832869}, {"ts": 1775763480000, "open": 0.03059, "high": 0.03065, "low": 0.03049, "close": 0.03063, "volume": 266733.2, "quote_volume": 8145.25183, "trades": 116, "taker_buy_quote": 2865.792386}, {"ts": 1775763540000, "open": 0.03064, "high": 0.03072, "low": 0.0306, "close": 0.03072, "volume": 124586.7, "quote_volume": 3818.733204, "trades": 62, "taker_buy_quote": 1429.112688}, {"ts": 1775763600000, "open": 0.03071, "high": 0.03074, "low": 0.03069, "close": 0.03074, "volume": 40326.4, "quote_volume": 1238.102313, "trades": 26, "taker_buy_quote": 709.028788}, {"ts": 1775763660000, "open": 0.03075, "high": 0.03076, "low": 0.03068, "close": 0.03073, "volume": 70533.8, "quote_volume": 2167.255883, "trades": 39, "taker_buy_quote": 169.0998}, {"ts": 1775763720000, "open": 0.03074, "high": 0.03086, "low": 0.03072, "close": 0.03082, "volume": 100217.1, "quote_volume": 3086.402402, "trades": 49, "taker_buy_quote": 1701.398137}, {"ts": 1775763780000, "open": 0.03082, "high": 0.03087, "low": 0.03082, "close": 0.03082, "volume": 156790.1, "quote_volume": 4837.079, "trades": 34, "taker_buy_quote": 1429.431388}, {"ts": 1775763840000, "open": 0.03081, "high": 0.03085, "low": 0.03075, "close": 0.03077, "volume": 151959.9, "quote_volume": 4680.528288, "trades": 70, "taker_buy_quote": 2212.528502}, {"ts": 1775763900000, "open": 0.03075, "high": 0.0308, "low": 0.03063, "close": 0.0308, "volume": 285965.9, "quote_volume": 8778.454045, "trades": 138, "taker_buy_quote": 1780.720517}, {"ts": 1775763960000, "open": 0.03077, "high": 0.03077, "low": 0.0307, "close": 0.03075, "volume": 48111.1, "quote_volume": 1478.156828, "trades": 36, "taker_buy_quote": 757.316091}, {"ts": 1775764020000, "open": 0.03072, "high": 0.03079, "low": 0.03071, "close": 0.03079, "volume": 28543.7, "quote_volume": 877.446719, "trades": 18, "taker_buy_quote": 221.956276}, {"ts": 1775764080000, "open": 0.03079, "high": 0.03083, "low": 0.03076, "close": 0.03079, "volume": 105911.5, "quote_volume": 3261.630423, "trades": 51, "taker_buy_quote": 2402.914419}, {"ts": 1775764140000, "open": 0.03082, "high": 0.03083, "low": 0.03077, "close": 0.03079, "volume": 96552.1, "quote_volume": 2972.585182, "trades": 30, "taker_buy_quote": 317.510149}, {"ts": 1775764200000, "open": 0.0308, "high": 0.03085, "low": 0.0308, "close": 0.03081, "volume": 52407.0, "quote_volume": 1615.363025, "trades": 37, "taker_buy_quote": 772.311777}, {"ts": 1775764260000, "open": 0.0308, "high": 0.03086, "low": 0.03069, "close": 0.03082, "volume": 485093.8, "quote_volume": 14923.388616, "trades": 126, "taker_buy_quote": 3385.617097}, {"ts": 1775764320000, "open": 0.03082, "high": 0.03098, "low": 0.03081, "close": 0.03093, "volume": 131500.0, "quote_volume": 4059.588845, "trades": 62, "taker_buy_quote": 1840.095128}, {"ts": 1775764380000, "open": 0.03093, "high": 0.03104, "low": 0.03088, "close": 0.03091, "volume": 648541.7, "quote_volume": 20097.157957, "trades": 112, "taker_buy_quote": 8981.202538}, {"ts": 1775764440000, "open": 0.03092, "high": 0.03094, "low": 0.03086, "close": 0.03086, "volume": 54940.8, "quote_volume": 1697.416426, "trades": 32, "taker_buy_quote": 782.447545}, {"ts": 1775764500000, "open": 0.03085, "high": 0.03094, "low": 0.03084, "close": 0.03093, "volume": 69744.7, "quote_volume": 2153.659407, "trades": 37, "taker_buy_quote": 1531.471253}, {"ts": 1775764560000, "open": 0.03094, "high": 0.03097, "low": 0.03084, "close": 0.03085, "volume": 80354.2, "quote_volume": 2484.152025, "trades": 43, "taker_buy_quote": 2100.968071}, {"ts": 1775764620000, "open": 0.03083, "high": 0.03085, "low": 0.03081, "close": 0.03082, "volume": 63055.0, "quote_volume": 1944.520564, "trades": 29, "taker_buy_quote": 596.409282}, {"ts": 1775764680000, "open": 0.03084, "high": 0.0309, "low": 0.03082, "close": 0.0309, "volume": 109815.2, "quote_volume": 3386.841059, "trades": 39, "taker_buy_quote": 1096.267887}, {"ts": 1775764740000, "open": 0.0309, "high": 0.0309, "low": 0.0308, "close": 0.0308, "volume": 79008.9, "quote_volume": 2438.52728, "trades": 27, "taker_buy_quote": 801.725305}, {"ts": 1775764800000, "open": 0.03079, "high": 0.03096, "low": 0.03079, "close": 0.03086, "volume": 164714.5, "quote_volume": 5084.881641, "trades": 87, "taker_buy_quote": 2374.567328}, {"ts": 1775764860000, "open": 0.03086, "high": 0.03091, "low": 0.03077, "close": 0.03082, "volume": 470292.4, "quote_volume": 14493.465442, "trades": 166, "taker_buy_quote": 9603.362842}, {"ts": 1775764920000, "open": 0.03082, "high": 0.03082, "low": 0.03063, "close": 0.03073, "volume": 114213.6, "quote_volume": 3507.955813, "trades": 67, "taker_buy_quote": 1704.390629}, {"ts": 1775764980000, "open": 0.03074, "high": 0.03098, "low": 0.03074, "close": 0.0308, "volume": 160941.9, "quote_volume": 4969.725925, "trades": 113, "taker_buy_quote": 2421.413045}, {"ts": 1775765040000, "open": 0.03081, "high": 0.03086, "low": 0.0308, "close": 0.03081, "volume": 75551.3, "quote_volume": 2327.470717, "trades": 20, "taker_buy_quote": 1494.663016}, {"ts": 1775765100000, "open": 0.03083, "high": 0.03106, "low": 0.03083, "close": 0.03101, "volume": 192184.0, "quote_volume": 5957.818262, "trades": 70, "taker_buy_quote": 5477.893038}, {"ts": 1775765160000, "open": 0.03099, "high": 0.031, "low": 0.03094, "close": 0.03094, "volume": 48791.0, "quote_volume": 1511.039763, "trades": 35, "taker_buy_quote": 594.169119}, {"ts": 1775765220000, "open": 0.03095, "high": 0.03106, "low": 0.03094, "close": 0.03104, "volume": 160362.9, "quote_volume": 4973.525333, "trades": 69, "taker_buy_quote": 3346.055805}, {"ts": 1775765280000, "open": 0.03101, "high": 0.03105, "low": 0.03096, "close": 0.03104, "volume": 209807.8, "quote_volume": 6508.977164, "trades": 70, "taker_buy_quote": 3010.96833}, {"ts": 1775765340000, "open": 0.03102, "high": 0.03109, "low": 0.03098, "close": 0.03098, "volume": 116050.9, "quote_volume": 3601.637924, "trades": 55, "taker_buy_quote": 1786.84448}, {"ts": 1775765400000, "open": 0.03101, "high": 0.03112, "low": 0.03101, "close": 0.03109, "volume": 197030.1, "quote_volume": 6122.612553, "trades": 76, "taker_buy_quote": 3771.45758}, {"ts": 1775765460000, "open": 0.03106, "high": 0.03114, "low": 0.03095, "close": 0.03099, "volume": 99429.2, "quote_volume": 3089.359397, "trades": 62, "taker_buy_quote": 1171.059854}, {"ts": 1775765520000, "open": 0.03095, "high": 0.03095, "low": 0.03087, "close": 0.03093, "volume": 64523.9, "quote_volume": 1994.545982, "trades": 42, "taker_buy_quote": 655.037315}, {"ts": 1775765580000, "open": 0.03092, "high": 0.03092, "low": 0.03087, "close": 0.03088, "volume": 85467.3, "quote_volume": 2640.311632, "trades": 39, "taker_buy_quote": 104.796183}, {"ts": 1775765640000, "open": 0.03087, "high": 0.03087, "low": 0.03077, "close": 0.03077, "volume": 93482.1, "quote_volume": 2880.81983, "trades": 34, "taker_buy_quote": 715.685663}, {"ts": 1775765700000, "open": 0.03077, "high": 0.03086, "low": 0.03077, "close": 0.03083, "volume": 66632.1, "quote_volume": 2053.479134, "trades": 34, "taker_buy_quote": 1207.455324}, {"ts": 1775765760000, "open": 0.03083, "high": 0.031, "low": 0.03083, "close": 0.03095, "volume": 64016.9, "quote_volume": 1981.126083, "trades": 39, "taker_buy_quote": 775.221833}, {"ts": 1775765820000, "open": 0.03094, "high": 0.03111, "low": 0.03089, "close": 0.03101, "volume": 280276.7, "quote_volume": 8698.77893, "trades": 83, "taker_buy_quote": 7751.409098}, {"ts": 1775765880000, "open": 0.031, "high": 0.031, "low": 0.03088, "close": 0.03089, "volume": 111565.9, "quote_volume": 3451.787974, "trades": 25, "taker_buy_quote": 61.958307}, {"ts": 1775765940000, "open": 0.03089, "high": 0.03106, "low": 0.03089, "close": 0.03106, "volume": 20512.3, "quote_volume": 636.18204, "trades": 26, "taker_buy_quote": 343.052853}, {"ts": 1775766000000, "open": 0.03107, "high": 0.03111, "low": 0.03102, "close": 0.03107, "volume": 116269.0, "quote_volume": 3611.085311, "trades": 59, "taker_buy_quote": 1157.529674}, {"ts": 1775766060000, "open": 0.03104, "high": 0.03108, "low": 0.03103, "close": 0.03107, "volume": 30650.4, "quote_volume": 951.5735, "trades": 19, "taker_buy_quote": 397.742227}, {"ts": 1775766120000, "open": 0.03105, "high": 0.03105, "low": 0.03097, "close": 0.03098, "volume": 110474.8, "quote_volume": 3424.162125, "trades": 40, "taker_buy_quote": 344.615535}, {"ts": 1775766180000, "open": 0.03101, "high": 0.03106, "low": 0.03095, "close": 0.03097, "volume": 498394.7, "quote_volume": 15445.972131, "trades": 68, "taker_buy_quote": 1085.977483}, {"ts": 1775766240000, "open": 0.03097, "high": 0.03097, "low": 0.03089, "close": 0.03089, "volume": 148945.9, "quote_volume": 4610.044724, "trades": 46, "taker_buy_quote": 281.347068}, {"ts": 1775766300000, "open": 0.0309, "high": 0.0309, "low": 0.03079, "close": 0.03079, "volume": 107235.7, "quote_volume": 3308.953371, "trades": 50, "taker_buy_quote": 1057.215016}, {"ts": 1775766360000, "open": 0.03078, "high": 0.0308, "low": 0.0307, "close": 0.03071, "volume": 571629.0, "quote_volume": 17579.546499, "trades": 119, "taker_buy_quote": 4246.603364}, {"ts": 1775766420000, "open": 0.03071, "high": 0.03073, "low": 0.03067, "close": 0.0307, "volume": 260970.8, "quote_volume": 8008.70012, "trades": 65, "taker_buy_quote": 4451.480971}, {"ts": 1775766480000, "open": 0.03071, "high": 0.0308, "low": 0.03067, "close": 0.03075, "volume": 376745.7, "quote_volume": 11582.438384, "trades": 141, "taker_buy_quote": 3372.421258}, {"ts": 1775766540000, "open": 0.03073, "high": 0.03073, "low": 0.03069, "close": 0.03072, "volume": 77476.1, "quote_volume": 2378.34709, "trades": 23, "taker_buy_quote": 779.589715}, {"ts": 1775766600000, "open": 0.03071, "high": 0.03071, "low": 0.03067, "close": 0.03069, "volume": 78461.4, "quote_volume": 2408.803659, "trades": 42, "taker_buy_quote": 1640.16707}, {"ts": 1775766660000, "open": 0.03066, "high": 0.03075, "low": 0.03066, "close": 0.03075, "volume": 229872.5, "quote_volume": 7053.960383, "trades": 81, "taker_buy_quote": 5182.46914}, {"ts": 1775766720000, "open": 0.03073, "high": 0.03073, "low": 0.03067, "close": 0.03069, "volume": 200649.8, "quote_volume": 6159.551876, "trades": 41, "taker_buy_quote": 698.880022}, {"ts": 1775766780000, "open": 0.03067, "high": 0.03071, "low": 0.03062, "close": 0.03071, "volume": 194249.9, "quote_volume": 5957.023679, "trades": 73, "taker_buy_quote": 2517.455567}, {"ts": 1775766840000, "open": 0.03071, "high": 0.03071, "low": 0.03063, "close": 0.03065, "volume": 188435.7, "quote_volume": 5779.421439, "trades": 72, "taker_buy_quote": 4168.794313}, {"ts": 1775766900000, "open": 0.03066, "high": 0.03073, "low": 0.03065, "close": 0.03071, "volume": 254788.9, "quote_volume": 7815.529083, "trades": 125, "taker_buy_quote": 4365.11657}, {"ts": 1775766960000, "open": 0.03071, "high": 0.03072, "low": 0.03045, "close": 0.03055, "volume": 796699.5, "quote_volume": 24369.04161, "trades": 201, "taker_buy_quote": 5110.223158}, {"ts": 1775767020000, "open": 0.03055, "high": 0.0307, "low": 0.03055, "close": 0.03067, "volume": 174663.8, "quote_volume": 5352.009868, "trades": 74, "taker_buy_quote": 3658.110195}, {"ts": 1775767080000, "open": 0.03068, "high": 0.03071, "low": 0.03058, "close": 0.03061, "volume": 247527.2, "quote_volume": 7580.329837, "trades": 73, "taker_buy_quote": 747.987346}, {"ts": 1775767140000, "open": 0.03062, "high": 0.03082, "low": 0.03062, "close": 0.03081, "volume": 700302.8, "quote_volume": 21509.559103, "trades": 122, "taker_buy_quote": 16738.201892}, {"ts": 1775767200000, "open": 0.03082, "high": 0.03086, "low": 0.03078, "close": 0.03081, "volume": 153237.9, "quote_volume": 4722.038001, "trades": 58, "taker_buy_quote": 3044.902441}, {"ts": 1775767260000, "open": 0.03082, "high": 0.03096, "low": 0.03078, "close": 0.0309, "volume": 410806.7, "quote_volume": 12683.664283, "trades": 136, "taker_buy_quote": 8251.381602}, {"ts": 1775767320000, "open": 0.0309, "high": 0.03097, "low": 0.03085, "close": 0.03094, "volume": 104115.8, "quote_volume": 3217.231092, "trades": 43, "taker_buy_quote": 1107.439099}, {"ts": 1775767380000, "open": 0.03093, "high": 0.03099, "low": 0.0309, "close": 0.03096, "volume": 147455.4, "quote_volume": 4563.120795, "trades": 47, "taker_buy_quote": 2782.808322}, {"ts": 1775767440000, "open": 0.03099, "high": 0.031, "low": 0.03092, "close": 0.03096, "volume": 113328.3, "quote_volume": 3508.788737, "trades": 58, "taker_buy_quote": 1238.885508}, {"ts": 1775767500000, "open": 0.03096, "high": 0.03103, "low": 0.03094, "close": 0.03094, "volume": 84027.0, "quote_volume": 2604.328262, "trades": 40, "taker_buy_quote": 392.188345}, {"ts": 1775767560000, "open": 0.03095, "high": 0.03099, "low": 0.03095, "close": 0.03097, "volume": 39504.0, "quote_volume": 1223.727361, "trades": 13, "taker_buy_quote": 710.055944}, {"ts": 1775767620000, "open": 0.03098, "high": 0.03098, "low": 0.03082, "close": 0.03087, "volume": 219484.6, "quote_volume": 6777.872501, "trades": 73, "taker_buy_quote": 2552.705446}, {"ts": 1775767680000, "open": 0.03086, "high": 0.03086, "low": 0.0308, "close": 0.03085, "volume": 195758.9, "quote_volume": 6038.384583, "trades": 25, "taker_buy_quote": 67.493819}, {"ts": 1775767740000, "open": 0.03084, "high": 0.03087, "low": 0.03082, "close": 0.03084, "volume": 121593.9, "quote_volume": 3750.358554, "trades": 54, "taker_buy_quote": 927.434894}, {"ts": 1775767800000, "open": 0.03084, "high": 0.03086, "low": 0.03081, "close": 0.03086, "volume": 145949.9, "quote_volume": 4500.844069, "trades": 62, "taker_buy_quote": 1883.985055}, {"ts": 1775767860000, "open": 0.03086, "high": 0.031, "low": 0.03084, "close": 0.03099, "volume": 852397.0, "quote_volume": 26382.328524, "trades": 335, "taker_buy_quote": 14914.651132}, {"ts": 1775767920000, "open": 0.03099, "high": 0.03102, "low": 0.03088, "close": 0.03091, "volume": 357230.2, "quote_volume": 11059.809925, "trades": 127, "taker_buy_quote": 5443.536853}, {"ts": 1775767980000, "open": 0.03092, "high": 0.03098, "low": 0.03091, "close": 0.03097, "volume": 99218.2, "quote_volume": 3070.76823, "trades": 47, "taker_buy_quote": 2827.189592}, {"ts": 1775768040000, "open": 0.03096, "high": 0.03097, "low": 0.03086, "close": 0.03087, "volume": 72221.4, "quote_volume": 2234.105143, "trades": 33, "taker_buy_quote": 1580.00689}, {"ts": 1775768100000, "open": 0.03085, "high": 0.03094, "low": 0.03083, "close": 0.03091, "volume": 62834.6, "quote_volume": 1941.865, "trades": 38, "taker_buy_quote": 1195.820548}, {"ts": 1775768160000, "open": 0.03091, "high": 0.03092, "low": 0.03074, "close": 0.03076, "volume": 204163.4, "quote_volume": 6297.382362, "trades": 61, "taker_buy_quote": 1427.364146}, {"ts": 1775768220000, "open": 0.03076, "high": 0.03076, "low": 0.03067, "close": 0.03075, "volume": 68897.0, "quote_volume": 2116.030096, "trades": 38, "taker_buy_quote": 548.592534}, {"ts": 1775768280000, "open": 0.03075, "high": 0.03078, "low": 0.03075, "close": 0.03076, "volume": 41986.6, "quote_volume": 1291.444041, "trades": 20, "taker_buy_quote": 62.512758}, {"ts": 1775768340000, "open": 0.03075, "high": 0.03078, "low": 0.03073, "close": 0.03074, "volume": 50940.2, "quote_volume": 1566.710954, "trades": 25, "taker_buy_quote": 778.792859}, {"ts": 1775768400000, "open": 0.03075, "high": 0.03079, "low": 0.0307, "close": 0.0307, "volume": 140445.8, "quote_volume": 4318.916165, "trades": 67, "taker_buy_quote": 1006.802001}, {"ts": 1775768460000, "open": 0.03069, "high": 0.03069, "low": 0.03064, "close": 0.03068, "volume": 111543.8, "quote_volume": 3421.821241, "trades": 22, "taker_buy_quote": 525.65271}, {"ts": 1775768520000, "open": 0.03066, "high": 0.03068, "low": 0.03058, "close": 0.03068, "volume": 107797.6, "quote_volume": 3301.242337, "trades": 56, "taker_buy_quote": 1529.790006}, {"ts": 1775768580000, "open": 0.03068, "high": 0.03072, "low": 0.03066, "close": 0.03066, "volume": 66197.4, "quote_volume": 2030.776649, "trades": 39, "taker_buy_quote": 776.313585}, {"ts": 1775768640000, "open": 0.03067, "high": 0.0307, "low": 0.03064, "close": 0.03064, "volume": 176394.6, "quote_volume": 5409.585639, "trades": 44, "taker_buy_quote": 1235.981432}, {"ts": 1775768700000, "open": 0.03063, "high": 0.0307, "low": 0.03058, "close": 0.03061, "volume": 78994.6, "quote_volume": 2419.464537, "trades": 39, "taker_buy_quote": 819.701793}, {"ts": 1775768760000, "open": 0.03062, "high": 0.03068, "low": 0.0306, "close": 0.03066, "volume": 190607.1, "quote_volume": 5840.477034, "trades": 80, "taker_buy_quote": 2225.598696}, {"ts": 1775768820000, "open": 0.03065, "high": 0.03065, "low": 0.03057, "close": 0.03058, "volume": 25532.0, "quote_volume": 781.185427, "trades": 27, "taker_buy_quote": 181.27957}, {"ts": 1775768880000, "open": 0.03057, "high": 0.03059, "low": 0.03051, "close": 0.03054, "volume": 280503.3, "quote_volume": 8570.462881, "trades": 87, "taker_buy_quote": 940.7388}, {"ts": 1775768940000, "open": 0.03056, "high": 0.03062, "low": 0.03056, "close": 0.03061, "volume": 48013.3, "quote_volume": 1468.188199, "trades": 21, "taker_buy_quote": 1109.971745}, {"ts": 1775769000000, "open": 0.0306, "high": 0.03076, "low": 0.03059, "close": 0.03073, "volume": 140757.9, "quote_volume": 4318.878884, "trades": 62, "taker_buy_quote": 2498.933369}, {"ts": 1775769060000, "open": 0.03074, "high": 0.03102, "low": 0.03074, "close": 0.03092, "volume": 624526.0, "quote_volume": 19293.913733, "trades": 154, "taker_buy_quote": 13246.627973}, {"ts": 1775769120000, "open": 0.03091, "high": 0.03092, "low": 0.03078, "close": 0.03088, "volume": 315809.4, "quote_volume": 9737.229041, "trades": 80, "taker_buy_quote": 1851.245641}, {"ts": 1775769180000, "open": 0.03089, "high": 0.03089, "low": 0.03084, "close": 0.03085, "volume": 54793.3, "quote_volume": 1690.91231, "trades": 30, "taker_buy_quote": 1632.44741}, {"ts": 1775769240000, "open": 0.03083, "high": 0.03083, "low": 0.03071, "close": 0.03076, "volume": 58841.9, "quote_volume": 1810.184405, "trades": 35, "taker_buy_quote": 1368.736605}, {"ts": 1775769300000, "open": 0.03075, "high": 0.03075, "low": 0.03053, "close": 0.03061, "volume": 1301324.8, "quote_volume": 39839.527187, "trades": 288, "taker_buy_quote": 12731.200903}, {"ts": 1775769360000, "open": 0.03061, "high": 0.03069, "low": 0.0306, "close": 0.03069, "volume": 88754.9, "quote_volume": 2719.671161, "trades": 31, "taker_buy_quote": 1538.201156}, {"ts": 1775769420000, "open": 0.03069, "high": 0.03069, "low": 0.03066, "close": 0.03066, "volume": 142146.8, "quote_volume": 4360.466092, "trades": 38, "taker_buy_quote": 489.373273}, {"ts": 1775769480000, "open": 0.03065, "high": 0.03065, "low": 0.0306, "close": 0.03062, "volume": 103689.7, "quote_volume": 3174.619765, "trades": 35, "taker_buy_quote": 914.140109}, {"ts": 1775769540000, "open": 0.03063, "high": 0.03063, "low": 0.03059, "close": 0.03061, "volume": 160041.4, "quote_volume": 4898.416246, "trades": 61, "taker_buy_quote": 2278.211726}, {"ts": 1775769600000, "open": 0.03061, "high": 0.03062, "low": 0.03058, "close": 0.0306, "volume": 88778.5, "quote_volume": 2716.260278, "trades": 38, "taker_buy_quote": 734.289816}, {"ts": 1775769660000, "open": 0.03061, "high": 0.03063, "low": 0.03059, "close": 0.0306, "volume": 69428.7, "quote_volume": 2125.104954, "trades": 30, "taker_buy_quote": 473.815026}, {"ts": 1775769720000, "open": 0.03059, "high": 0.03059, "low": 0.03057, "close": 0.03057, "volume": 46399.1, "quote_volume": 1418.841734, "trades": 41, "taker_buy_quote": 646.862384}, {"ts": 1775769780000, "open": 0.0306, "high": 0.03063, "low": 0.03057, "close": 0.03058, "volume": 145993.6, "quote_volume": 4467.052256, "trades": 48, "taker_buy_quote": 2062.028108}, {"ts": 1775769840000, "open": 0.03059, "high": 0.03066, "low": 0.03055, "close": 0.03066, "volume": 199361.4, "quote_volume": 6099.28672, "trades": 72, "taker_buy_quote": 3437.264071}, {"ts": 1775769900000, "open": 0.03062, "high": 0.03064, "low": 0.03056, "close": 0.03059, "volume": 138021.6, "quote_volume": 4223.218198, "trades": 51, "taker_buy_quote": 1072.361159}, {"ts": 1775769960000, "open": 0.0306, "high": 0.03091, "low": 0.0306, "close": 0.03087, "volume": 514744.9, "quote_volume": 15841.355253, "trades": 175, "taker_buy_quote": 12226.986959}, {"ts": 1775770020000, "open": 0.03089, "high": 0.03094, "low": 0.03083, "close": 0.03085, "volume": 446699.4, "quote_volume": 13795.83991, "trades": 143, "taker_buy_quote": 5986.588465}, {"ts": 1775770080000, "open": 0.03085, "high": 0.03097, "low": 0.03085, "close": 0.03092, "volume": 454520.9, "quote_volume": 14056.370485, "trades": 129, "taker_buy_quote": 11491.648684}, {"ts": 1775770140000, "open": 0.03093, "high": 0.03093, "low": 0.03087, "close": 0.03091, "volume": 122153.0, "quote_volume": 3773.585065, "trades": 47, "taker_buy_quote": 1978.644104}, {"ts": 1775770200000, "open": 0.0309, "high": 0.03093, "low": 0.03079, "close": 0.03081, "volume": 244632.5, "quote_volume": 7550.740089, "trades": 64, "taker_buy_quote": 210.054944}, {"ts": 1775770260000, "open": 0.03082, "high": 0.03082, "low": 0.03055, "close": 0.03061, "volume": 1017081.7, "quote_volume": 31200.179168, "trades": 248, "taker_buy_quote": 9497.263283}, {"ts": 1775770320000, "open": 0.03061, "high": 0.03063, "low": 0.03057, "close": 0.0306, "volume": 209658.6, "quote_volume": 6411.78891, "trades": 50, "taker_buy_quote": 505.960663}, {"ts": 1775770380000, "open": 0.03061, "high": 0.03066, "low": 0.03061, "close": 0.03061, "volume": 233527.6, "quote_volume": 7150.534487, "trades": 53, "taker_buy_quote": 1628.324742}, {"ts": 1775770440000, "open": 0.03061, "high": 0.03061, "low": 0.03048, "close": 0.03049, "volume": 981184.3, "quote_volume": 29972.471541, "trades": 128, "taker_buy_quote": 4793.605796}, {"ts": 1775770500000, "open": 0.03051, "high": 0.03059, "low": 0.0305, "close": 0.03057, "volume": 154975.3, "quote_volume": 4734.989106, "trades": 46, "taker_buy_quote": 1998.994451}, {"ts": 1775770560000, "open": 0.03059, "high": 0.03059, "low": 0.03056, "close": 0.03056, "volume": 75771.0, "quote_volume": 2316.874858, "trades": 31, "taker_buy_quote": 57.068704}, {"ts": 1775770620000, "open": 0.03056, "high": 0.03056, "low": 0.03048, "close": 0.03048, "volume": 180535.2, "quote_volume": 5509.163885, "trades": 60, "taker_buy_quote": 2653.540886}, {"ts": 1775770680000, "open": 0.03048, "high": 0.03048, "low": 0.03026, "close": 0.03035, "volume": 1625904.2, "quote_volume": 49435.242077, "trades": 257, "taker_buy_quote": 8162.538327}, {"ts": 1775770740000, "open": 0.03036, "high": 0.03046, "low": 0.03035, "close": 0.03046, "volume": 124533.2, "quote_volume": 3784.962438, "trades": 54, "taker_buy_quote": 2497.55791}, {"ts": 1775770800000, "open": 0.03047, "high": 0.0305, "low": 0.03035, "close": 0.03035, "volume": 193939.7, "quote_volume": 5902.688408, "trades": 58, "taker_buy_quote": 1034.505853}, {"ts": 1775770860000, "open": 0.03037, "high": 0.0304, "low": 0.03026, "close": 0.03026, "volume": 527585.6, "quote_volume": 15997.106372, "trades": 85, "taker_buy_quote": 8259.626349}, {"ts": 1775770920000, "open": 0.03027, "high": 0.03028, "low": 0.03017, "close": 0.03023, "volume": 467610.5, "quote_volume": 14124.060594, "trades": 90, "taker_buy_quote": 5622.449298}, {"ts": 1775770980000, "open": 0.03021, "high": 0.03028, "low": 0.03021, "close": 0.03026, "volume": 240678.9, "quote_volume": 7276.321585, "trades": 41, "taker_buy_quote": 555.017366}, {"ts": 1775771040000, "open": 0.03028, "high": 0.03031, "low": 0.03028, "close": 0.03028, "volume": 101327.7, "quote_volume": 3070.43038, "trades": 33, "taker_buy_quote": 50.02018}, {"ts": 1775771100000, "open": 0.03031, "high": 0.03033, "low": 0.03025, "close": 0.03028, "volume": 107324.1, "quote_volume": 3250.891768, "trades": 70, "taker_buy_quote": 966.899151}, {"ts": 1775771160000, "open": 0.03027, "high": 0.03028, "low": 0.0301, "close": 0.0302, "volume": 1089852.2, "quote_volume": 32890.69278, "trades": 187, "taker_buy_quote": 17043.190848}, {"ts": 1775771220000, "open": 0.03018, "high": 0.03028, "low": 0.03015, "close": 0.03022, "volume": 393590.3, "quote_volume": 11888.93779, "trades": 135, "taker_buy_quote": 3797.690962}, {"ts": 1775771280000, "open": 0.03022, "high": 0.0303, "low": 0.03019, "close": 0.03026, "volume": 115115.9, "quote_volume": 3482.473822, "trades": 65, "taker_buy_quote": 2630.477036}, {"ts": 1775771340000, "open": 0.03026, "high": 0.03027, "low": 0.03023, "close": 0.03027, "volume": 24833.4, "quote_volume": 751.322086, "trades": 16, "taker_buy_quote": 613.617948}, {"ts": 1775771400000, "open": 0.03024, "high": 0.03038, "low": 0.03024, "close": 0.03038, "volume": 55837.4, "quote_volume": 1693.655666, "trades": 30, "taker_buy_quote": 1279.732169}, {"ts": 1775771460000, "open": 0.03039, "high": 0.03041, "low": 0.03031, "close": 0.0304, "volume": 228858.8, "quote_volume": 6949.431415, "trades": 80, "taker_buy_quote": 3040.149318}, {"ts": 1775771520000, "open": 0.03041, "high": 0.03056, "low": 0.03041, "close": 0.03053, "volume": 142926.4, "quote_volume": 4361.40742, "trades": 38, "taker_buy_quote": 3564.83909}, {"ts": 1775771580000, "open": 0.03052, "high": 0.03054, "low": 0.0305, "close": 0.03053, "volume": 33796.0, "quote_volume": 1031.734912, "trades": 14, "taker_buy_quote": 622.388442}, {"ts": 1775771640000, "open": 0.03053, "high": 0.03056, "low": 0.0305, "close": 0.0305, "volume": 106469.6, "quote_volume": 3250.608852, "trades": 38, "taker_buy_quote": 1918.047286}, {"ts": 1775771700000, "open": 0.0305, "high": 0.0305, "low": 0.03043, "close": 0.03046, "volume": 32743.0, "quote_volume": 997.535771, "trades": 31, "taker_buy_quote": 533.901659}, {"ts": 1775771760000, "open": 0.03047, "high": 0.0306, "low": 0.03047, "close": 0.0306, "volume": 118727.4, "quote_volume": 3624.914497, "trades": 65, "taker_buy_quote": 2133.842008}, {"ts": 1775771820000, "open": 0.03061, "high": 0.03066, "low": 0.03059, "close": 0.03065, "volume": 125485.3, "quote_volume": 3843.901321, "trades": 68, "taker_buy_quote": 2624.317442}, {"ts": 1775771880000, "open": 0.03064, "high": 0.03066, "low": 0.03061, "close": 0.03065, "volume": 282750.4, "quote_volume": 8663.00771, "trades": 126, "taker_buy_quote": 6274.325587}, {"ts": 1775771940000, "open": 0.03066, "high": 0.03073, "low": 0.03063, "close": 0.03072, "volume": 241935.6, "quote_volume": 7422.314014, "trades": 87, "taker_buy_quote": 5939.897455}, {"ts": 1775772000000, "open": 0.0307, "high": 0.03075, "low": 0.03049, "close": 0.03051, "volume": 266862.1, "quote_volume": 8187.47983, "trades": 97, "taker_buy_quote": 4341.682458}, {"ts": 1775772060000, "open": 0.03052, "high": 0.03061, "low": 0.03052, "close": 0.03053, "volume": 82110.1, "quote_volume": 2509.24768, "trades": 37, "taker_buy_quote": 1131.404589}, {"ts": 1775772120000, "open": 0.03055, "high": 0.03063, "low": 0.03053, "close": 0.03056, "volume": 208031.7, "quote_volume": 6362.909965, "trades": 131, "taker_buy_quote": 1915.087134}, {"ts": 1775772180000, "open": 0.03055, "high": 0.03064, "low": 0.03055, "close": 0.03056, "volume": 246028.7, "quote_volume": 7526.769304, "trades": 100, "taker_buy_quote": 5141.53494}, {"ts": 1775772240000, "open": 0.03058, "high": 0.03062, "low": 0.03053, "close": 0.03059, "volume": 47271.2, "quote_volume": 1445.085231, "trades": 34, "taker_buy_quote": 594.235549}, {"ts": 1775772300000, "open": 0.03059, "high": 0.03071, "low": 0.03059, "close": 0.03071, "volume": 150155.8, "quote_volume": 4600.704586, "trades": 34, "taker_buy_quote": 3795.692922}, {"ts": 1775772360000, "open": 0.03072, "high": 0.03076, "low": 0.0307, "close": 0.03073, "volume": 119975.8, "quote_volume": 3687.154466, "trades": 82, "taker_buy_quote": 1345.384244}, {"ts": 1775772420000, "open": 0.03073, "high": 0.03084, "low": 0.03072, "close": 0.03079, "volume": 324019.5, "quote_volume": 9979.561269, "trades": 140, "taker_buy_quote": 6834.58772}, {"ts": 1775772480000, "open": 0.0308, "high": 0.03083, "low": 0.03074, "close": 0.03075, "volume": 245439.5, "quote_volume": 7557.27568, "trades": 41, "taker_buy_quote": 6115.51578}, {"ts": 1775772540000, "open": 0.03078, "high": 0.0308, "low": 0.03076, "close": 0.03079, "volume": 179591.5, "quote_volume": 5527.784044, "trades": 72, "taker_buy_quote": 3192.455425}, {"ts": 1775772600000, "open": 0.0308, "high": 0.03084, "low": 0.0308, "close": 0.0308, "volume": 250941.9, "quote_volume": 7734.74581, "trades": 71, "taker_buy_quote": 5970.947096}, {"ts": 1775772660000, "open": 0.03079, "high": 0.03081, "low": 0.03074, "close": 0.03078, "volume": 28127.1, "quote_volume": 865.516665, "trades": 25, "taker_buy_quote": 726.671355}, {"ts": 1775772720000, "open": 0.03078, "high": 0.03079, "low": 0.03072, "close": 0.03076, "volume": 135171.3, "quote_volume": 4156.84361, "trades": 48, "taker_buy_quote": 3083.932574}, {"ts": 1775772780000, "open": 0.03075, "high": 0.03082, "low": 0.03075, "close": 0.0308, "volume": 191437.7, "quote_volume": 5895.39011, "trades": 74, "taker_buy_quote": 4311.162203}, {"ts": 1775772840000, "open": 0.03083, "high": 0.03094, "low": 0.0308, "close": 0.03087, "volume": 406961.2, "quote_volume": 12557.39129, "trades": 193, "taker_buy_quote": 6836.013173}, {"ts": 1775772900000, "open": 0.03089, "high": 0.03096, "low": 0.03088, "close": 0.03096, "volume": 119745.0, "quote_volume": 3702.920383, "trades": 53, "taker_buy_quote": 2829.777583}, {"ts": 1775772960000, "open": 0.03096, "high": 0.03111, "low": 0.03093, "close": 0.03109, "volume": 401216.5, "quote_volume": 12443.31591, "trades": 139, "taker_buy_quote": 7457.289802}, {"ts": 1775773020000, "open": 0.0311, "high": 0.03112, "low": 0.03096, "close": 0.03099, "volume": 189634.3, "quote_volume": 5887.724183, "trades": 107, "taker_buy_quote": 3455.682596}, {"ts": 1775773080000, "open": 0.03097, "high": 0.03108, "low": 0.03096, "close": 0.03108, "volume": 107757.3, "quote_volume": 3344.432923, "trades": 58, "taker_buy_quote": 2676.937701}, {"ts": 1775773140000, "open": 0.03106, "high": 0.03126, "low": 0.03103, "close": 0.03116, "volume": 637703.0, "quote_volume": 19868.201303, "trades": 256, "taker_buy_quote": 12958.211703}, {"ts": 1775773200000, "open": 0.03117, "high": 0.03129, "low": 0.03116, "close": 0.03125, "volume": 331926.2, "quote_volume": 10363.463563, "trades": 110, "taker_buy_quote": 7592.224002}, {"ts": 1775773260000, "open": 0.03126, "high": 0.0313, "low": 0.03125, "close": 0.03128, "volume": 100038.2, "quote_volume": 3128.369286, "trades": 39, "taker_buy_quote": 952.079748}, {"ts": 1775773320000, "open": 0.03129, "high": 0.0313, "low": 0.03122, "close": 0.03128, "volume": 306880.3, "quote_volume": 9597.168869, "trades": 80, "taker_buy_quote": 6268.997834}, {"ts": 1775773380000, "open": 0.03125, "high": 0.03135, "low": 0.03125, "close": 0.03129, "volume": 100922.9, "quote_volume": 3159.899669, "trades": 46, "taker_buy_quote": 1253.227581}, {"ts": 1775773440000, "open": 0.03128, "high": 0.03138, "low": 0.03127, "close": 0.0313, "volume": 324733.8, "quote_volume": 10173.155207, "trades": 101, "taker_buy_quote": 6710.269687}, {"ts": 1775773500000, "open": 0.03132, "high": 0.03137, "low": 0.0313, "close": 0.03132, "volume": 296346.5, "quote_volume": 9283.926935, "trades": 86, "taker_buy_quote": 2959.210936}, {"ts": 1775773560000, "open": 0.0313, "high": 0.03149, "low": 0.03128, "close": 0.03142, "volume": 677316.3, "quote_volume": 21271.347051, "trades": 301, "taker_buy_quote": 14925.215478}, {"ts": 1775773620000, "open": 0.03143, "high": 0.03185, "low": 0.0314, "close": 0.03166, "volume": 2999261.6, "quote_volume": 94867.356374, "trades": 1287, "taker_buy_quote": 56471.366487}, {"ts": 1775773680000, "open": 0.03163, "high": 0.03166, "low": 0.03124, "close": 0.03137, "volume": 720049.6, "quote_volume": 22608.696998, "trades": 265, "taker_buy_quote": 7620.634063}, {"ts": 1775773740000, "open": 0.03139, "high": 0.03139, "low": 0.03128, "close": 0.03136, "volume": 338064.9, "quote_volume": 10595.695135, "trades": 126, "taker_buy_quote": 2417.145315}, {"ts": 1775773800000, "open": 0.03137, "high": 0.03148, "low": 0.03125, "close": 0.03131, "volume": 352556.7, "quote_volume": 11040.864913, "trades": 190, "taker_buy_quote": 5413.863655}, {"ts": 1775773860000, "open": 0.03129, "high": 0.03148, "low": 0.03123, "close": 0.03126, "volume": 1395254.7, "quote_volume": 43731.235353, "trades": 360, "taker_buy_quote": 8166.996584}, {"ts": 1775773920000, "open": 0.03128, "high": 0.03131, "low": 0.03119, "close": 0.0312, "volume": 309753.0, "quote_volume": 9683.217046, "trades": 109, "taker_buy_quote": 2431.557946}, {"ts": 1775773980000, "open": 0.0312, "high": 0.03121, "low": 0.03102, "close": 0.03108, "volume": 195771.0, "quote_volume": 6084.684204, "trades": 94, "taker_buy_quote": 2041.828986}, {"ts": 1775774040000, "open": 0.03107, "high": 0.03116, "low": 0.031, "close": 0.03116, "volume": 164698.1, "quote_volume": 5120.133213, "trades": 94, "taker_buy_quote": 2910.225149}, {"ts": 1775774100000, "open": 0.03114, "high": 0.03132, "low": 0.03111, "close": 0.03119, "volume": 616449.1, "quote_volume": 19254.288095, "trades": 227, "taker_buy_quote": 11572.745686}, {"ts": 1775774160000, "open": 0.0312, "high": 0.03141, "low": 0.03115, "close": 0.03128, "volume": 272882.4, "quote_volume": 8530.323928, "trades": 114, "taker_buy_quote": 2077.813538}, {"ts": 1775774220000, "open": 0.03126, "high": 0.03126, "low": 0.03107, "close": 0.03111, "volume": 390242.8, "quote_volume": 12150.291971, "trades": 101, "taker_buy_quote": 2141.811988}, {"ts": 1775774280000, "open": 0.03109, "high": 0.03113, "low": 0.03088, "close": 0.03095, "volume": 420869.1, "quote_volume": 13030.720907, "trades": 107, "taker_buy_quote": 9157.906507}, {"ts": 1775774340000, "open": 0.03095, "high": 0.03107, "low": 0.03091, "close": 0.03098, "volume": 45484.5, "quote_volume": 1410.641458, "trades": 49, "taker_buy_quote": 964.689416}, {"ts": 1775774400000, "open": 0.031, "high": 0.03124, "low": 0.03096, "close": 0.03115, "volume": 517389.3, "quote_volume": 16115.469346, "trades": 153, "taker_buy_quote": 8386.523738}, {"ts": 1775774460000, "open": 0.03114, "high": 0.03114, "low": 0.03106, "close": 0.03109, "volume": 53827.8, "quote_volume": 1673.258479, "trades": 26, "taker_buy_quote": 935.661454}, {"ts": 1775774520000, "open": 0.03109, "high": 0.03121, "low": 0.03102, "close": 0.03117, "volume": 112688.4, "quote_volume": 3505.817537, "trades": 63, "taker_buy_quote": 1919.787639}, {"ts": 1775774580000, "open": 0.03115, "high": 0.03124, "low": 0.03113, "close": 0.03114, "volume": 790622.5, "quote_volume": 24644.440894, "trades": 136, "taker_buy_quote": 12885.717905}, {"ts": 1775774640000, "open": 0.03118, "high": 0.03118, "low": 0.03103, "close": 0.03103, "volume": 53361.6, "quote_volume": 1659.075219, "trades": 36, "taker_buy_quote": 206.081636}, {"ts": 1775774700000, "open": 0.03103, "high": 0.03104, "low": 0.031, "close": 0.03104, "volume": 41539.1, "quote_volume": 1288.641952, "trades": 20, "taker_buy_quote": 589.027603}, {"ts": 1775774760000, "open": 0.03104, "high": 0.0311, "low": 0.03103, "close": 0.03103, "volume": 30480.3, "quote_volume": 946.875259, "trades": 25, "taker_buy_quote": 778.757194}, {"ts": 1775774820000, "open": 0.03103, "high": 0.03103, "low": 0.03095, "close": 0.03102, "volume": 132809.7, "quote_volume": 4114.680473, "trades": 47, "taker_buy_quote": 590.286736}, {"ts": 1775774880000, "open": 0.03103, "high": 0.03108, "low": 0.03102, "close": 0.03102, "volume": 26390.4, "quote_volume": 819.302559, "trades": 21, "taker_buy_quote": 304.226506}, {"ts": 1775774940000, "open": 0.03101, "high": 0.03104, "low": 0.03073, "close": 0.03076, "volume": 452991.5, "quote_volume": 13998.23089, "trades": 170, "taker_buy_quote": 5431.238511}, {"ts": 1775775000000, "open": 0.03079, "high": 0.03081, "low": 0.03075, "close": 0.03079, "volume": 53998.1, "quote_volume": 1661.852849, "trades": 39, "taker_buy_quote": 382.65714}, {"ts": 1775775060000, "open": 0.0308, "high": 0.03092, "low": 0.0308, "close": 0.0309, "volume": 72603.1, "quote_volume": 2240.699953, "trades": 56, "taker_buy_quote": 1373.802644}, {"ts": 1775775120000, "open": 0.03092, "high": 0.03102, "low": 0.0309, "close": 0.03091, "volume": 53046.7, "quote_volume": 1643.024695, "trades": 45, "taker_buy_quote": 842.425974}, {"ts": 1775775180000, "open": 0.03092, "high": 0.03116, "low": 0.03092, "close": 0.03103, "volume": 311978.5, "quote_volume": 9681.173149, "trades": 127, "taker_buy_quote": 5144.916748}, {"ts": 1775775240000, "open": 0.03102, "high": 0.03113, "low": 0.031, "close": 0.03107, "volume": 83823.1, "quote_volume": 2606.191666, "trades": 50, "taker_buy_quote": 791.527083}, {"ts": 1775775300000, "open": 0.03106, "high": 0.03142, "low": 0.03094, "close": 0.03128, "volume": 520633.7, "quote_volume": 16233.777117, "trades": 200, "taker_buy_quote": 12410.530663}, {"ts": 1775775360000, "open": 0.03129, "high": 0.03129, "low": 0.03115, "close": 0.03122, "volume": 52205.8, "quote_volume": 1629.944437, "trades": 51, "taker_buy_quote": 707.17413}, {"ts": 1775775420000, "open": 0.03119, "high": 0.03127, "low": 0.03089, "close": 0.03091, "volume": 235929.2, "quote_volume": 7341.832379, "trades": 137, "taker_buy_quote": 2174.991073}, {"ts": 1775775480000, "open": 0.03088, "high": 0.03111, "low": 0.03085, "close": 0.0309, "volume": 321976.7, "quote_volume": 9956.581531, "trades": 205, "taker_buy_quote": 4500.96613}, {"ts": 1775775540000, "open": 0.0309, "high": 0.03091, "low": 0.03076, "close": 0.03081, "volume": 363276.8, "quote_volume": 11202.708203, "trades": 155, "taker_buy_quote": 2861.212577}, {"ts": 1775775600000, "open": 0.0308, "high": 0.03081, "low": 0.03054, "close": 0.03066, "volume": 577285.8, "quote_volume": 17707.282495, "trades": 252, "taker_buy_quote": 4412.979197}, {"ts": 1775775660000, "open": 0.03067, "high": 0.03089, "low": 0.03065, "close": 0.03082, "volume": 191667.0, "quote_volume": 5897.81096, "trades": 77, "taker_buy_quote": 3697.885215}, {"ts": 1775775720000, "open": 0.03082, "high": 0.0309, "low": 0.03071, "close": 0.03085, "volume": 94775.2, "quote_volume": 2919.781283, "trades": 70, "taker_buy_quote": 1570.69863}, {"ts": 1775775780000, "open": 0.03085, "high": 0.03102, "low": 0.03081, "close": 0.03099, "volume": 174500.3, "quote_volume": 5393.131247, "trades": 83, "taker_buy_quote": 4316.354656}, {"ts": 1775775840000, "open": 0.031, "high": 0.031, "low": 0.03084, "close": 0.03085, "volume": 87480.9, "quote_volume": 2705.361122, "trades": 50, "taker_buy_quote": 663.871368}, {"ts": 1775775900000, "open": 0.03087, "high": 0.03094, "low": 0.03085, "close": 0.0309, "volume": 15482.6, "quote_volume": 478.021316, "trades": 20, "taker_buy_quote": 271.453654}, {"ts": 1775775960000, "open": 0.03089, "high": 0.03092, "low": 0.03082, "close": 0.03091, "volume": 150598.7, "quote_volume": 4651.106879, "trades": 67, "taker_buy_quote": 3396.591096}, {"ts": 1775776020000, "open": 0.03091, "high": 0.03098, "low": 0.03083, "close": 0.03083, "volume": 112178.5, "quote_volume": 3468.448988, "trades": 56, "taker_buy_quote": 622.423027}, {"ts": 1775776080000, "open": 0.03085, "high": 0.03088, "low": 0.03081, "close": 0.03088, "volume": 66332.0, "quote_volume": 2046.32429, "trades": 40, "taker_buy_quote": 1572.237564}, {"ts": 1775776140000, "open": 0.03088, "high": 0.03098, "low": 0.03088, "close": 0.03094, "volume": 26092.0, "quote_volume": 807.298156, "trades": 21, "taker_buy_quote": 209.513468}, {"ts": 1775776200000, "open": 0.03094, "high": 0.03096, "low": 0.03085, "close": 0.03088, "volume": 60003.8, "quote_volume": 1854.310315, "trades": 42, "taker_buy_quote": 440.555154}, {"ts": 1775776260000, "open": 0.03087, "high": 0.03096, "low": 0.03087, "close": 0.03096, "volume": 36768.1, "quote_volume": 1137.378738, "trades": 23, "taker_buy_quote": 906.732468}, {"ts": 1775776320000, "open": 0.03096, "high": 0.03105, "low": 0.03095, "close": 0.03103, "volume": 178225.1, "quote_volume": 5528.721703, "trades": 62, "taker_buy_quote": 4273.36046}, {"ts": 1775776380000, "open": 0.03105, "high": 0.03105, "low": 0.03086, "close": 0.03086, "volume": 102629.2, "quote_volume": 3177.777546, "trades": 63, "taker_buy_quote": 300.40282}, {"ts": 1775776440000, "open": 0.03085, "high": 0.03097, "low": 0.03084, "close": 0.03097, "volume": 64898.4, "quote_volume": 2003.893391, "trades": 25, "taker_buy_quote": 987.390183}, {"ts": 1775776500000, "open": 0.03096, "high": 0.03108, "low": 0.03096, "close": 0.03108, "volume": 49199.2, "quote_volume": 1527.947303, "trades": 22, "taker_buy_quote": 1461.839435}, {"ts": 1775776560000, "open": 0.03107, "high": 0.03107, "low": 0.03065, "close": 0.03069, "volume": 237832.0, "quote_volume": 7319.296321, "trades": 128, "taker_buy_quote": 1601.435491}, {"ts": 1775776620000, "open": 0.03066, "high": 0.03081, "low": 0.03065, "close": 0.03077, "volume": 327951.9, "quote_volume": 10070.222633, "trades": 113, "taker_buy_quote": 3459.507361}, {"ts": 1775776680000, "open": 0.03077, "high": 0.03091, "low": 0.03077, "close": 0.03088, "volume": 22864.3, "quote_volume": 706.029354, "trades": 30, "taker_buy_quote": 444.556473}, {"ts": 1775776740000, "open": 0.0309, "high": 0.03107, "low": 0.03087, "close": 0.03098, "volume": 341094.8, "quote_volume": 10562.396639, "trades": 137, "taker_buy_quote": 8529.2986}, {"ts": 1775776800000, "open": 0.03101, "high": 0.03112, "low": 0.03098, "close": 0.03105, "volume": 117811.4, "quote_volume": 3658.440002, "trades": 76, "taker_buy_quote": 2612.732951}, {"ts": 1775776860000, "open": 0.03103, "high": 0.03107, "low": 0.03096, "close": 0.03099, "volume": 107055.5, "quote_volume": 3318.59278, "trades": 53, "taker_buy_quote": 1037.652383}, {"ts": 1775776920000, "open": 0.03098, "high": 0.03098, "low": 0.03087, "close": 0.03087, "volume": 74158.1, "quote_volume": 2292.46888, "trades": 54, "taker_buy_quote": 841.052789}, {"ts": 1775776980000, "open": 0.03088, "high": 0.03091, "low": 0.03085, "close": 0.03087, "volume": 498295.8, "quote_volume": 15384.145251, "trades": 278, "taker_buy_quote": 6522.496562}, {"ts": 1775777040000, "open": 0.03087, "high": 0.03092, "low": 0.03084, "close": 0.03091, "volume": 413439.7, "quote_volume": 12765.115765, "trades": 212, "taker_buy_quote": 7456.625974}, {"ts": 1775777100000, "open": 0.03088, "high": 0.03092, "low": 0.03086, "close": 0.03092, "volume": 59979.2, "quote_volume": 1852.872948, "trades": 46, "taker_buy_quote": 1039.356897}, {"ts": 1775777160000, "open": 0.03093, "high": 0.03095, "low": 0.03088, "close": 0.03093, "volume": 53899.7, "quote_volume": 1665.505126, "trades": 32, "taker_buy_quote": 1397.854682}, {"ts": 1775777220000, "open": 0.03096, "high": 0.03096, "low": 0.03083, "close": 0.03096, "volume": 853325.4, "quote_volume": 26357.110071, "trades": 227, "taker_buy_quote": 19557.34124}, {"ts": 1775777280000, "open": 0.03097, "high": 0.03106, "low": 0.03096, "close": 0.03105, "volume": 132986.6, "quote_volume": 4121.176386, "trades": 34, "taker_buy_quote": 3802.409109}, {"ts": 1775777340000, "open": 0.03105, "high": 0.03105, "low": 0.03089, "close": 0.03092, "volume": 89528.3, "quote_volume": 2772.259852, "trades": 34, "taker_buy_quote": 245.677325}, {"ts": 1775777400000, "open": 0.03089, "high": 0.03092, "low": 0.03068, "close": 0.03072, "volume": 144294.8, "quote_volume": 4444.8065, "trades": 89, "taker_buy_quote": 1226.633463}, {"ts": 1775777460000, "open": 0.03072, "high": 0.0308, "low": 0.03071, "close": 0.03071, "volume": 128362.8, "quote_volume": 3948.781869, "trades": 60, "taker_buy_quote": 3095.981678}, {"ts": 1775777520000, "open": 0.03074, "high": 0.03075, "low": 0.0306, "close": 0.03061, "volume": 168203.8, "quote_volume": 5157.256091, "trades": 42, "taker_buy_quote": 455.559499}, {"ts": 1775777580000, "open": 0.03061, "high": 0.03068, "low": 0.03, "close": 0.03004, "volume": 1439484.5, "quote_volume": 43547.989465, "trades": 435, "taker_buy_quote": 8877.98369}, {"ts": 1775777640000, "open": 0.03006, "high": 0.03026, "low": 0.03006, "close": 0.03018, "volume": 188389.7, "quote_volume": 5690.004346, "trades": 91, "taker_buy_quote": 1494.591503}, {"ts": 1775777700000, "open": 0.03017, "high": 0.03026, "low": 0.03004, "close": 0.03006, "volume": 547365.2, "quote_volume": 16493.614059, "trades": 166, "taker_buy_quote": 8041.067124}, {"ts": 1775777760000, "open": 0.03008, "high": 0.0301, "low": 0.02949, "close": 0.02957, "volume": 1625947.6, "quote_volume": 48373.234686, "trades": 445, "taker_buy_quote": 19525.948612}, {"ts": 1775777820000, "open": 0.02957, "high": 0.02971, "low": 0.02953, "close": 0.02963, "volume": 503512.7, "quote_volume": 14913.354687, "trades": 137, "taker_buy_quote": 7743.088166}, {"ts": 1775777880000, "open": 0.02965, "high": 0.02967, "low": 0.02917, "close": 0.02956, "volume": 911281.2, "quote_volume": 26838.342925, "trades": 253, "taker_buy_quote": 8447.679184}, {"ts": 1775777940000, "open": 0.02952, "high": 0.0296, "low": 0.02937, "close": 0.02937, "volume": 295346.7, "quote_volume": 8709.970749, "trades": 150, "taker_buy_quote": 1421.144716}, {"ts": 1775778000000, "open": 0.02937, "high": 0.02962, "low": 0.02937, "close": 0.02954, "volume": 526174.1, "quote_volume": 15535.709965, "trades": 189, "taker_buy_quote": 7199.5308}, {"ts": 1775778060000, "open": 0.02955, "high": 0.02965, "low": 0.02948, "close": 0.0296, "volume": 181357.2, "quote_volume": 5359.164018, "trades": 109, "taker_buy_quote": 3317.376932}, {"ts": 1775778120000, "open": 0.0296, "high": 0.02973, "low": 0.02955, "close": 0.0296, "volume": 164125.1, "quote_volume": 4866.026588, "trades": 127, "taker_buy_quote": 2817.875929}, {"ts": 1775778180000, "open": 0.02959, "high": 0.02973, "low": 0.02959, "close": 0.02969, "volume": 375488.5, "quote_volume": 11143.714451, "trades": 158, "taker_buy_quote": 8967.680254}, {"ts": 1775778240000, "open": 0.02969, "high": 0.02976, "low": 0.02964, "close": 0.02969, "volume": 125687.2, "quote_volume": 3730.782904, "trades": 112, "taker_buy_quote": 1500.801619}, {"ts": 1775778300000, "open": 0.02968, "high": 0.02969, "low": 0.0296, "close": 0.02966, "volume": 209481.4, "quote_volume": 6212.731316, "trades": 103, "taker_buy_quote": 4521.369154}, {"ts": 1775778360000, "open": 0.02968, "high": 0.02968, "low": 0.02961, "close": 0.02967, "volume": 126233.8, "quote_volume": 3743.033997, "trades": 93, "taker_buy_quote": 1713.033096}, {"ts": 1775778420000, "open": 0.02967, "high": 0.02974, "low": 0.02949, "close": 0.0295, "volume": 450303.8, "quote_volume": 13342.292478, "trades": 190, "taker_buy_quote": 3881.901081}, {"ts": 1775778480000, "open": 0.0295, "high": 0.02964, "low": 0.02939, "close": 0.02948, "volume": 708044.8, "quote_volume": 20883.75176, "trades": 273, "taker_buy_quote": 10763.167548}, {"ts": 1775778540000, "open": 0.02949, "high": 0.02956, "low": 0.02942, "close": 0.02944, "volume": 450719.6, "quote_volume": 13297.042618, "trades": 172, "taker_buy_quote": 6614.089056}, {"ts": 1775778600000, "open": 0.02944, "high": 0.02953, "low": 0.02944, "close": 0.02947, "volume": 187734.9, "quote_volume": 5536.894604, "trades": 106, "taker_buy_quote": 757.672475}, {"ts": 1775778660000, "open": 0.02947, "high": 0.02952, "low": 0.02944, "close": 0.02944, "volume": 248269.9, "quote_volume": 7318.49712, "trades": 126, "taker_buy_quote": 1540.955484}, {"ts": 1775778720000, "open": 0.02944, "high": 0.02945, "low": 0.0293, "close": 0.02931, "volume": 262672.3, "quote_volume": 7718.648024, "trades": 114, "taker_buy_quote": 51.110823}, {"ts": 1775778780000, "open": 0.02931, "high": 0.02946, "low": 0.0293, "close": 0.02944, "volume": 124844.5, "quote_volume": 3664.428163, "trades": 111, "taker_buy_quote": 2085.789501}, {"ts": 1775778840000, "open": 0.02945, "high": 0.02947, "low": 0.02941, "close": 0.02941, "volume": 67068.0, "quote_volume": 1973.940058, "trades": 79, "taker_buy_quote": 351.414596}, {"ts": 1775778900000, "open": 0.02941, "high": 0.02943, "low": 0.02934, "close": 0.02934, "volume": 322942.5, "quote_volume": 9491.247992, "trades": 106, "taker_buy_quote": 2692.938545}, {"ts": 1775778960000, "open": 0.02934, "high": 0.02947, "low": 0.02922, "close": 0.02946, "volume": 595198.0, "quote_volume": 17462.494503, "trades": 170, "taker_buy_quote": 6464.083043}, {"ts": 1775779020000, "open": 0.02946, "high": 0.02952, "low": 0.02936, "close": 0.02952, "volume": 259783.2, "quote_volume": 7649.030585, "trades": 108, "taker_buy_quote": 3205.750593}, {"ts": 1775779080000, "open": 0.02949, "high": 0.02969, "low": 0.02949, "close": 0.0296, "volume": 263822.8, "quote_volume": 7807.179352, "trades": 113, "taker_buy_quote": 2110.922823}, {"ts": 1775779140000, "open": 0.0296, "high": 0.02964, "low": 0.02958, "close": 0.02958, "volume": 79607.3, "quote_volume": 2358.076032, "trades": 20, "taker_buy_quote": 2065.885399}, {"ts": 1775779200000, "open": 0.0296, "high": 0.02979, "low": 0.02952, "close": 0.02971, "volume": 316053.2, "quote_volume": 9377.243234, "trades": 115, "taker_buy_quote": 6318.76986}, {"ts": 1775779260000, "open": 0.0297, "high": 0.03025, "low": 0.02968, "close": 0.03011, "volume": 1137864.3, "quote_volume": 34168.751837, "trades": 310, "taker_buy_quote": 27066.147112}, {"ts": 1775779320000, "open": 0.03012, "high": 0.03022, "low": 0.03002, "close": 0.03019, "volume": 276082.8, "quote_volume": 8318.553868, "trades": 114, "taker_buy_quote": 3376.22884}, {"ts": 1775779380000, "open": 0.0302, "high": 0.03035, "low": 0.03016, "close": 0.03025, "volume": 460471.6, "quote_volume": 13931.725401, "trades": 134, "taker_buy_quote": 10203.953262}, {"ts": 1775779440000, "open": 0.03024, "high": 0.03033, "low": 0.03007, "close": 0.03021, "volume": 418829.6, "quote_volume": 12664.626888, "trades": 179, "taker_buy_quote": 8392.040218}, {"ts": 1775779500000, "open": 0.0302, "high": 0.03027, "low": 0.03018, "close": 0.03024, "volume": 193343.0, "quote_volume": 5844.169624, "trades": 54, "taker_buy_quote": 4943.83615}, {"ts": 1775779560000, "open": 0.0302, "high": 0.03021, "low": 0.02989, "close": 0.02993, "volume": 535547.3, "quote_volume": 16063.405874, "trades": 148, "taker_buy_quote": 3381.306467}, {"ts": 1775779620000, "open": 0.02992, "high": 0.02999, "low": 0.02975, "close": 0.02999, "volume": 76268.1, "quote_volume": 2277.136099, "trades": 71, "taker_buy_quote": 1049.748051}, {"ts": 1775779680000, "open": 0.03001, "high": 0.03006, "low": 0.02992, "close": 0.02992, "volume": 212336.5, "quote_volume": 6373.853585, "trades": 80, "taker_buy_quote": 1881.938089}, {"ts": 1775779740000, "open": 0.02996, "high": 0.03032, "low": 0.02995, "close": 0.03032, "volume": 477976.8, "quote_volume": 14398.110189, "trades": 185, "taker_buy_quote": 12172.102615}, {"ts": 1775779800000, "open": 0.03033, "high": 0.03035, "low": 0.03003, "close": 0.03012, "volume": 242906.9, "quote_volume": 7327.647944, "trades": 104, "taker_buy_quote": 2038.782615}, {"ts": 1775779860000, "open": 0.03011, "high": 0.0304, "low": 0.0301, "close": 0.03037, "volume": 93141.4, "quote_volume": 2825.263072, "trades": 76, "taker_buy_quote": 982.312753}, {"ts": 1775779920000, "open": 0.03035, "high": 0.0305, "low": 0.0303, "close": 0.03036, "volume": 484297.3, "quote_volume": 14727.577306, "trades": 206, "taker_buy_quote": 10097.308103}, {"ts": 1775779980000, "open": 0.03036, "high": 0.03041, "low": 0.03032, "close": 0.03035, "volume": 150151.9, "quote_volume": 4558.087428, "trades": 76, "taker_buy_quote": 580.048422}, {"ts": 1775780040000, "open": 0.03036, "high": 0.03042, "low": 0.03035, "close": 0.03035, "volume": 197739.5, "quote_volume": 6008.036062, "trades": 91, "taker_buy_quote": 1637.509712}, {"ts": 1775780100000, "open": 0.03035, "high": 0.03038, "low": 0.03026, "close": 0.03027, "volume": 235566.0, "quote_volume": 7139.389537, "trades": 49, "taker_buy_quote": 1549.160545}, {"ts": 1775780160000, "open": 0.03028, "high": 0.03034, "low": 0.03021, "close": 0.03021, "volume": 199441.5, "quote_volume": 6038.505532, "trades": 69, "taker_buy_quote": 472.543517}, {"ts": 1775780220000, "open": 0.03022, "high": 0.03033, "low": 0.03021, "close": 0.03028, "volume": 77579.8, "quote_volume": 2349.56191, "trades": 58, "taker_buy_quote": 1370.466312}, {"ts": 1775780280000, "open": 0.03027, "high": 0.03049, "low": 0.03025, "close": 0.03049, "volume": 121319.9, "quote_volume": 3681.53136, "trades": 92, "taker_buy_quote": 1875.047455}, {"ts": 1775780340000, "open": 0.03047, "high": 0.0306, "low": 0.03036, "close": 0.03036, "volume": 351167.1, "quote_volume": 10714.077504, "trades": 157, "taker_buy_quote": 3178.249526}, {"ts": 1775780400000, "open": 0.03039, "high": 0.03049, "low": 0.03036, "close": 0.03036, "volume": 205431.8, "quote_volume": 6250.342699, "trades": 84, "taker_buy_quote": 1330.022404}, {"ts": 1775780460000, "open": 0.03042, "high": 0.03057, "low": 0.03037, "close": 0.03057, "volume": 215469.7, "quote_volume": 6563.838138, "trades": 84, "taker_buy_quote": 5708.289225}, {"ts": 1775780520000, "open": 0.03058, "high": 0.03058, "low": 0.03041, "close": 0.03048, "volume": 29623.6, "quote_volume": 902.634363, "trades": 40, "taker_buy_quote": 356.157181}, {"ts": 1775780580000, "open": 0.03046, "high": 0.03052, "low": 0.0304, "close": 0.03052, "volume": 89625.3, "quote_volume": 2727.39776, "trades": 63, "taker_buy_quote": 1198.948734}, {"ts": 1775780640000, "open": 0.03053, "high": 0.03059, "low": 0.03046, "close": 0.03055, "volume": 422777.2, "quote_volume": 12912.899062, "trades": 110, "taker_buy_quote": 11950.303773}, {"ts": 1775780700000, "open": 0.03053, "high": 0.03067, "low": 0.03047, "close": 0.03053, "volume": 713106.5, "quote_volume": 21835.561158, "trades": 168, "taker_buy_quote": 17074.571113}, {"ts": 1775780760000, "open": 0.03051, "high": 0.03077, "low": 0.0305, "close": 0.03075, "volume": 759332.2, "quote_volume": 23326.765587, "trades": 150, "taker_buy_quote": 18844.641046}, {"ts": 1775780820000, "open": 0.03078, "high": 0.03102, "low": 0.03078, "close": 0.03102, "volume": 1115859.9, "quote_volume": 34524.150674, "trades": 197, "taker_buy_quote": 27786.556669}, {"ts": 1775780880000, "open": 0.03103, "high": 0.03134, "low": 0.03093, "close": 0.03128, "volume": 1307050.1, "quote_volume": 40748.399597, "trades": 445, "taker_buy_quote": 29329.65858}, {"ts": 1775780940000, "open": 0.03127, "high": 0.03145, "low": 0.03115, "close": 0.03138, "volume": 811193.3, "quote_volume": 25393.592031, "trades": 292, "taker_buy_quote": 16183.783061}, {"ts": 1775781000000, "open": 0.03141, "high": 0.03156, "low": 0.03133, "close": 0.03155, "volume": 804004.7, "quote_volume": 25300.177748, "trades": 278, "taker_buy_quote": 13619.92985}, {"ts": 1775781060000, "open": 0.03154, "high": 0.03172, "low": 0.03148, "close": 0.03168, "volume": 681761.6, "quote_volume": 21543.295316, "trades": 293, "taker_buy_quote": 9355.065811}, {"ts": 1775781120000, "open": 0.03169, "high": 0.0318, "low": 0.03139, "close": 0.03153, "volume": 703167.5, "quote_volume": 22225.173891, "trades": 337, "taker_buy_quote": 8720.861905}, {"ts": 1775781180000, "open": 0.03147, "high": 0.03149, "low": 0.03102, "close": 0.03102, "volume": 1366967.4, "quote_volume": 42804.155064, "trades": 329, "taker_buy_quote": 11913.730704}, {"ts": 1775781240000, "open": 0.03108, "high": 0.0313, "low": 0.03103, "close": 0.03105, "volume": 242698.8, "quote_volume": 7554.762893, "trades": 149, "taker_buy_quote": 2797.599671}, {"ts": 1775781300000, "open": 0.03109, "high": 0.0316, "low": 0.03109, "close": 0.03128, "volume": 492021.6, "quote_volume": 15456.631693, "trades": 251, "taker_buy_quote": 9083.097197}, {"ts": 1775781360000, "open": 0.03132, "high": 0.03153, "low": 0.0312, "close": 0.03125, "volume": 470993.7, "quote_volume": 14751.245756, "trades": 237, "taker_buy_quote": 4816.324714}, {"ts": 1775781420000, "open": 0.03123, "high": 0.03131, "low": 0.03085, "close": 0.03091, "volume": 835449.2, "quote_volume": 25890.17935, "trades": 279, "taker_buy_quote": 10156.458687}, {"ts": 1775781480000, "open": 0.03097, "high": 0.03097, "low": 0.03069, "close": 0.03077, "volume": 193843.0, "quote_volume": 5965.415477, "trades": 126, "taker_buy_quote": 3663.484346}, {"ts": 1775781540000, "open": 0.03078, "high": 0.03091, "low": 0.03047, "close": 0.0306, "volume": 519315.7, "quote_volume": 15878.322287, "trades": 294, "taker_buy_quote": 6786.516233}, {"ts": 1775781600000, "open": 0.03062, "high": 0.03068, "low": 0.03047, "close": 0.03052, "volume": 356196.3, "quote_volume": 10880.88019, "trades": 161, "taker_buy_quote": 3066.943765}, {"ts": 1775781660000, "open": 0.03053, "high": 0.03081, "low": 0.03053, "close": 0.03069, "volume": 520355.1, "quote_volume": 15967.673925, "trades": 186, "taker_buy_quote": 7931.434017}, {"ts": 1775781720000, "open": 0.03068, "high": 0.03068, "low": 0.03052, "close": 0.03064, "volume": 370429.6, "quote_volume": 11332.517986, "trades": 145, "taker_buy_quote": 2805.817186}, {"ts": 1775781780000, "open": 0.03065, "high": 0.03075, "low": 0.03065, "close": 0.03069, "volume": 61661.4, "quote_volume": 1893.664739, "trades": 66, "taker_buy_quote": 750.010185}, {"ts": 1775781840000, "open": 0.03069, "high": 0.03077, "low": 0.03059, "close": 0.03059, "volume": 305936.8, "quote_volume": 9383.005946, "trades": 111, "taker_buy_quote": 2051.085876}, {"ts": 1775781900000, "open": 0.0306, "high": 0.03064, "low": 0.03052, "close": 0.03057, "volume": 282001.2, "quote_volume": 8620.067364, "trades": 136, "taker_buy_quote": 2087.183717}, {"ts": 1775781960000, "open": 0.03058, "high": 0.03063, "low": 0.0305, "close": 0.03054, "volume": 406491.8, "quote_volume": 12422.314377, "trades": 166, "taker_buy_quote": 4782.86788}, {"ts": 1775782020000, "open": 0.03056, "high": 0.03065, "low": 0.03047, "close": 0.03055, "volume": 1547492.6, "quote_volume": 47298.333399, "trades": 222, "taker_buy_quote": 36188.243364}, {"ts": 1775782080000, "open": 0.03053, "high": 0.03057, "low": 0.0305, "close": 0.03054, "volume": 186787.6, "quote_volume": 5703.12824, "trades": 123, "taker_buy_quote": 3453.125135}, {"ts": 1775782140000, "open": 0.03053, "high": 0.03056, "low": 0.03047, "close": 0.03052, "volume": 322746.9, "quote_volume": 9844.569986, "trades": 108, "taker_buy_quote": 3244.999959}, {"ts": 1775782200000, "open": 0.03052, "high": 0.03055, "low": 0.03018, "close": 0.03021, "volume": 959151.5, "quote_volume": 29108.90916, "trades": 258, "taker_buy_quote": 3896.787716}, {"ts": 1775782260000, "open": 0.03021, "high": 0.03023, "low": 0.02988, "close": 0.02997, "volume": 1025688.6, "quote_volume": 30813.651518, "trades": 308, "taker_buy_quote": 10168.501857}, {"ts": 1775782320000, "open": 0.02998, "high": 0.03009, "low": 0.0299, "close": 0.03004, "volume": 179095.2, "quote_volume": 5370.915955, "trades": 115, "taker_buy_quote": 3583.588101}, {"ts": 1775782380000, "open": 0.03006, "high": 0.03029, "low": 0.03006, "close": 0.03025, "volume": 124807.5, "quote_volume": 3763.164859, "trades": 98, "taker_buy_quote": 2034.394317}, {"ts": 1775782440000, "open": 0.03026, "high": 0.03027, "low": 0.03012, "close": 0.03014, "volume": 87916.9, "quote_volume": 2654.721062, "trades": 60, "taker_buy_quote": 466.898836}, {"ts": 1775782500000, "open": 0.03015, "high": 0.03022, "low": 0.03013, "close": 0.03022, "volume": 54373.9, "quote_volume": 1639.888655, "trades": 44, "taker_buy_quote": 798.678318}, {"ts": 1775782560000, "open": 0.03019, "high": 0.03021, "low": 0.03012, "close": 0.03016, "volume": 79315.3, "quote_volume": 2391.79048, "trades": 62, "taker_buy_quote": 770.985539}, {"ts": 1775782620000, "open": 0.03017, "high": 0.03026, "low": 0.03015, "close": 0.03026, "volume": 40442.1, "quote_volume": 1221.050896, "trades": 35, "taker_buy_quote": 604.448629}, {"ts": 1775782680000, "open": 0.03027, "high": 0.03027, "low": 0.03019, "close": 0.03022, "volume": 81483.7, "quote_volume": 2461.010549, "trades": 45, "taker_buy_quote": 343.513921}, {"ts": 1775782740000, "open": 0.03023, "high": 0.03032, "low": 0.0302, "close": 0.03032, "volume": 99287.0, "quote_volume": 3002.596537, "trades": 75, "taker_buy_quote": 960.470888}, {"ts": 1775782800000, "open": 0.03033, "high": 0.0305, "low": 0.03032, "close": 0.03032, "volume": 200082.7, "quote_volume": 6085.306586, "trades": 131, "taker_buy_quote": 3169.566944}, {"ts": 1775782860000, "open": 0.03031, "high": 0.03036, "low": 0.03019, "close": 0.03032, "volume": 287636.9, "quote_volume": 8692.113418, "trades": 102, "taker_buy_quote": 975.917565}, {"ts": 1775782920000, "open": 0.03033, "high": 0.03039, "low": 0.03029, "close": 0.03035, "volume": 77378.2, "quote_volume": 2347.204504, "trades": 45, "taker_buy_quote": 712.440388}, {"ts": 1775782980000, "open": 0.03034, "high": 0.03034, "low": 0.03026, "close": 0.03031, "volume": 71673.5, "quote_volume": 2170.706981, "trades": 36, "taker_buy_quote": 560.967634}, {"ts": 1775783040000, "open": 0.03031, "high": 0.03031, "low": 0.0302, "close": 0.03022, "volume": 95148.3, "quote_volume": 2878.948561, "trades": 29, "taker_buy_quote": 131.566241}, {"ts": 1775783100000, "open": 0.03025, "high": 0.0303, "low": 0.03021, "close": 0.03021, "volume": 11847.0, "quote_volume": 358.31611, "trades": 14, "taker_buy_quote": 213.019261}, {"ts": 1775783160000, "open": 0.03023, "high": 0.03029, "low": 0.03023, "close": 0.03029, "volume": 87310.9, "quote_volume": 2639.891021, "trades": 19, "taker_buy_quote": 2532.344339}, {"ts": 1775783220000, "open": 0.03026, "high": 0.03026, "low": 0.03021, "close": 0.03025, "volume": 13718.7, "quote_volume": 414.834496, "trades": 22, "taker_buy_quote": 228.24862}, {"ts": 1775783280000, "open": 0.03024, "high": 0.03042, "low": 0.03024, "close": 0.03039, "volume": 29636.7, "quote_volume": 899.853446, "trades": 40, "taker_buy_quote": 759.250948}, {"ts": 1775783340000, "open": 0.0304, "high": 0.0304, "low": 0.03026, "close": 0.03026, "volume": 70264.1, "quote_volume": 2132.343568, "trades": 49, "taker_buy_quote": 396.094553}, {"ts": 1775783400000, "open": 0.03026, "high": 0.03026, "low": 0.03004, "close": 0.03005, "volume": 235790.1, "quote_volume": 7103.103026, "trades": 135, "taker_buy_quote": 2100.709551}, {"ts": 1775783460000, "open": 0.03003, "high": 0.03003, "low": 0.02995, "close": 0.02997, "volume": 194362.1, "quote_volume": 5827.908116, "trades": 134, "taker_buy_quote": 2833.78891}, {"ts": 1775783520000, "open": 0.02997, "high": 0.03007, "low": 0.02992, "close": 0.03007, "volume": 1092715.9, "quote_volume": 32753.400255, "trades": 149, "taker_buy_quote": 28339.248351}, {"ts": 1775783580000, "open": 0.03007, "high": 0.03015, "low": 0.03002, "close": 0.03015, "volume": 52227.9, "quote_volume": 1570.974203, "trades": 35, "taker_buy_quote": 856.877085}, {"ts": 1775783640000, "open": 0.03016, "high": 0.03018, "low": 0.03012, "close": 0.03018, "volume": 12959.0, "quote_volume": 390.800788, "trades": 16, "taker_buy_quote": 202.575741}, {"ts": 1775783700000, "open": 0.03019, "high": 0.03037, "low": 0.03019, "close": 0.03035, "volume": 104823.0, "quote_volume": 3172.57792, "trades": 64, "taker_buy_quote": 1820.092616}, {"ts": 1775783760000, "open": 0.03035, "high": 0.03039, "low": 0.03028, "close": 0.03029, "volume": 230504.7, "quote_volume": 6991.93047, "trades": 78, "taker_buy_quote": 1055.338741}, {"ts": 1775783820000, "open": 0.03028, "high": 0.0303, "low": 0.03023, "close": 0.03024, "volume": 74227.5, "quote_volume": 2246.114169, "trades": 32, "taker_buy_quote": 674.248556}, {"ts": 1775783880000, "open": 0.03026, "high": 0.03027, "low": 0.03007, "close": 0.03009, "volume": 343595.8, "quote_volume": 10380.780484, "trades": 97, "taker_buy_quote": 1353.623331}, {"ts": 1775783940000, "open": 0.03007, "high": 0.03015, "low": 0.03, "close": 0.03015, "volume": 116362.0, "quote_volume": 3495.28172, "trades": 47, "taker_buy_quote": 1308.268586}, {"ts": 1775784000000, "open": 0.03016, "high": 0.03025, "low": 0.03016, "close": 0.03019, "volume": 11838.0, "quote_volume": 357.531372, "trades": 19, "taker_buy_quote": 258.752605}, {"ts": 1775784060000, "open": 0.03019, "high": 0.03028, "low": 0.03019, "close": 0.03028, "volume": 24965.0, "quote_volume": 754.793503, "trades": 19, "taker_buy_quote": 598.914611}, {"ts": 1775784120000, "open": 0.03024, "high": 0.03024, "low": 0.03012, "close": 0.03017, "volume": 440889.8, "quote_volume": 13314.912527, "trades": 59, "taker_buy_quote": 858.315426}, {"ts": 1775784180000, "open": 0.03016, "high": 0.03017, "low": 0.03004, "close": 0.03007, "volume": 107591.4, "quote_volume": 3236.309958, "trades": 54, "taker_buy_quote": 1319.712137}, {"ts": 1775784240000, "open": 0.03008, "high": 0.03017, "low": 0.03007, "close": 0.03014, "volume": 43514.2, "quote_volume": 1310.569658, "trades": 41, "taker_buy_quote": 795.491724}, {"ts": 1775784300000, "open": 0.03014, "high": 0.03021, "low": 0.02995, "close": 0.02999, "volume": 408068.5, "quote_volume": 12268.096493, "trades": 140, "taker_buy_quote": 4991.755581}, {"ts": 1775784360000, "open": 0.03, "high": 0.03007, "low": 0.03, "close": 0.03007, "volume": 23846.4, "quote_volume": 716.285637, "trades": 21, "taker_buy_quote": 592.423755}, {"ts": 1775784420000, "open": 0.03008, "high": 0.03016, "low": 0.03006, "close": 0.03006, "volume": 147813.5, "quote_volume": 4450.44355, "trades": 55, "taker_buy_quote": 785.260479}, {"ts": 1775784480000, "open": 0.03005, "high": 0.03009, "low": 0.02998, "close": 0.03003, "volume": 120742.7, "quote_volume": 3625.706855, "trades": 74, "taker_buy_quote": 1890.969622}, {"ts": 1775784540000, "open": 0.03005, "high": 0.03024, "low": 0.03005, "close": 0.0302, "volume": 568983.6, "quote_volume": 17168.102101, "trades": 103, "taker_buy_quote": 15506.283422}, {"ts": 1775784600000, "open": 0.03021, "high": 0.03028, "low": 0.03016, "close": 0.03016, "volume": 82655.7, "quote_volume": 2499.406015, "trades": 63, "taker_buy_quote": 1024.755542}, {"ts": 1775784660000, "open": 0.03017, "high": 0.03023, "low": 0.03016, "close": 0.03022, "volume": 168262.4, "quote_volume": 5081.09448, "trades": 74, "taker_buy_quote": 2152.451023}, {"ts": 1775784720000, "open": 0.03021, "high": 0.03025, "low": 0.03015, "close": 0.03023, "volume": 136200.4, "quote_volume": 4110.403645, "trades": 77, "taker_buy_quote": 1219.231086}, {"ts": 1775784780000, "open": 0.03022, "high": 0.03029, "low": 0.03019, "close": 0.03029, "volume": 49705.4, "quote_volume": 1502.219604, "trades": 21, "taker_buy_quote": 369.545313}, {"ts": 1775784840000, "open": 0.03026, "high": 0.03037, "low": 0.03024, "close": 0.03037, "volume": 104836.4, "quote_volume": 3181.549779, "trades": 43, "taker_buy_quote": 1861.246095}, {"ts": 1775784900000, "open": 0.03036, "high": 0.03042, "low": 0.03031, "close": 0.03036, "volume": 71249.4, "quote_volume": 2164.48201, "trades": 50, "taker_buy_quote": 1795.261968}, {"ts": 1775784960000, "open": 0.03034, "high": 0.03034, "low": 0.03013, "close": 0.03015, "volume": 39490.2, "quote_volume": 1192.44017, "trades": 46, "taker_buy_quote": 520.07406}, {"ts": 1775785020000, "open": 0.03012, "high": 0.03016, "low": 0.02992, "close": 0.02992, "volume": 270874.9, "quote_volume": 8121.853883, "trades": 92, "taker_buy_quote": 1697.737326}, {"ts": 1775785080000, "open": 0.02996, "high": 0.03008, "low": 0.02985, "close": 0.02995, "volume": 665378.7, "quote_volume": 19972.423065, "trades": 126, "taker_buy_quote": 4861.675707}, {"ts": 1775785140000, "open": 0.02994, "high": 0.02994, "low": 0.02974, "close": 0.02981, "volume": 228039.3, "quote_volume": 6797.957189, "trades": 91, "taker_buy_quote": 508.878672}, {"ts": 1775785200000, "open": 0.02981, "high": 0.02986, "low": 0.02979, "close": 0.02985, "volume": 49632.2, "quote_volume": 1480.05392, "trades": 44, "taker_buy_quote": 596.086499}, {"ts": 1775785260000, "open": 0.02985, "high": 0.02987, "low": 0.02981, "close": 0.02982, "volume": 170701.4, "quote_volume": 5090.254494, "trades": 54, "taker_buy_quote": 566.771571}, {"ts": 1775785320000, "open": 0.02983, "high": 0.02983, "low": 0.02963, "close": 0.02963, "volume": 460788.0, "quote_volume": 13681.659176, "trades": 126, "taker_buy_quote": 3501.171917}, {"ts": 1775785380000, "open": 0.02965, "high": 0.02976, "low": 0.02965, "close": 0.02976, "volume": 121115.0, "quote_volume": 3596.317113, "trades": 49, "taker_buy_quote": 1382.390699}, {"ts": 1775785440000, "open": 0.02977, "high": 0.02984, "low": 0.02969, "close": 0.02972, "volume": 66498.4, "quote_volume": 1980.825276, "trades": 52, "taker_buy_quote": 1218.968677}, {"ts": 1775785500000, "open": 0.02972, "high": 0.02984, "low": 0.02971, "close": 0.02982, "volume": 43648.6, "quote_volume": 1300.906953, "trades": 32, "taker_buy_quote": 916.814251}, {"ts": 1775785560000, "open": 0.02982, "high": 0.02987, "low": 0.02982, "close": 0.02983, "volume": 122464.4, "quote_volume": 3652.836433, "trades": 30, "taker_buy_quote": 748.331784}, {"ts": 1775785620000, "open": 0.02982, "high": 0.02992, "low": 0.0298, "close": 0.02982, "volume": 81699.2, "quote_volume": 2439.539641, "trades": 67, "taker_buy_quote": 1796.665389}, {"ts": 1775785680000, "open": 0.02983, "high": 0.02988, "low": 0.0298, "close": 0.02981, "volume": 193257.0, "quote_volume": 5765.709102, "trades": 79, "taker_buy_quote": 1289.493325}, {"ts": 1775785740000, "open": 0.02982, "high": 0.02982, "low": 0.02977, "close": 0.02977, "volume": 33436.7, "quote_volume": 995.83565, "trades": 29, "taker_buy_quote": 447.450831}, {"ts": 1775785800000, "open": 0.02976, "high": 0.02977, "low": 0.02969, "close": 0.02977, "volume": 148525.0, "quote_volume": 4416.462256, "trades": 58, "taker_buy_quote": 2281.667302}, {"ts": 1775785860000, "open": 0.02978, "high": 0.02983, "low": 0.02976, "close": 0.02978, "volume": 245254.8, "quote_volume": 7304.954856, "trades": 106, "taker_buy_quote": 1232.156501}, {"ts": 1775785920000, "open": 0.02977, "high": 0.02977, "low": 0.02969, "close": 0.02975, "volume": 127981.2, "quote_volume": 3806.501155, "trades": 35, "taker_buy_quote": 2698.119938}, {"ts": 1775785980000, "open": 0.02976, "high": 0.02985, "low": 0.02976, "close": 0.02984, "volume": 35501.0, "quote_volume": 1058.717336, "trades": 26, "taker_buy_quote": 967.710902}, {"ts": 1775786040000, "open": 0.02983, "high": 0.02988, "low": 0.02983, "close": 0.02985, "volume": 26330.8, "quote_volume": 785.935808, "trades": 24, "taker_buy_quote": 668.613362}, {"ts": 1775786100000, "open": 0.02986, "high": 0.02989, "low": 0.02985, "close": 0.02985, "volume": 23870.0, "quote_volume": 712.955981, "trades": 14, "taker_buy_quote": 602.304975}, {"ts": 1775786160000, "open": 0.02986, "high": 0.02996, "low": 0.02986, "close": 0.02994, "volume": 70698.3, "quote_volume": 2115.229989, "trades": 45, "taker_buy_quote": 1376.024832}, {"ts": 1775786220000, "open": 0.02992, "high": 0.02992, "low": 0.02979, "close": 0.02983, "volume": 147575.4, "quote_volume": 4407.32249, "trades": 59, "taker_buy_quote": 1055.641244}, {"ts": 1775786280000, "open": 0.02983, "high": 0.02983, "low": 0.02978, "close": 0.02981, "volume": 20961.3, "quote_volume": 624.818813, "trades": 14, "taker_buy_quote": 192.918396}, {"ts": 1775786340000, "open": 0.02982, "high": 0.02983, "low": 0.02978, "close": 0.02982, "volume": 49507.2, "quote_volume": 1474.944792, "trades": 28, "taker_buy_quote": 1153.41141}, {"ts": 1775786400000, "open": 0.02983, "high": 0.02985, "low": 0.02971, "close": 0.02976, "volume": 105253.6, "quote_volume": 3133.997262, "trades": 80, "taker_buy_quote": 561.33822}, {"ts": 1775786460000, "open": 0.02975, "high": 0.02994, "low": 0.02975, "close": 0.02994, "volume": 61041.7, "quote_volume": 1822.156532, "trades": 50, "taker_buy_quote": 1515.309373}, {"ts": 1775786520000, "open": 0.02995, "high": 0.03001, "low": 0.02994, "close": 0.03001, "volume": 38034.6, "quote_volume": 1140.363466, "trades": 41, "taker_buy_quote": 680.279616}, {"ts": 1775786580000, "open": 0.02997, "high": 0.02997, "low": 0.02991, "close": 0.02996, "volume": 154027.2, "quote_volume": 4613.330513, "trades": 55, "taker_buy_quote": 2729.205816}, {"ts": 1775786640000, "open": 0.02993, "high": 0.02999, "low": 0.0299, "close": 0.0299, "volume": 67000.9, "quote_volume": 2006.211911, "trades": 39, "taker_buy_quote": 324.340622}, {"ts": 1775786700000, "open": 0.02992, "high": 0.03013, "low": 0.02992, "close": 0.03013, "volume": 128231.7, "quote_volume": 3846.708277, "trades": 54, "taker_buy_quote": 3609.838735}, {"ts": 1775786760000, "open": 0.03014, "high": 0.03031, "low": 0.03014, "close": 0.03029, "volume": 168076.3, "quote_volume": 5080.638471, "trades": 86, "taker_buy_quote": 4152.412481}, {"ts": 1775786820000, "open": 0.03029, "high": 0.03029, "low": 0.03017, "close": 0.03025, "volume": 68285.2, "quote_volume": 2063.485566, "trades": 57, "taker_buy_quote": 1150.265839}, {"ts": 1775786880000, "open": 0.03023, "high": 0.03026, "low": 0.03012, "close": 0.03012, "volume": 365049.3, "quote_volume": 11020.81117, "trades": 134, "taker_buy_quote": 3730.429711}, {"ts": 1775786940000, "open": 0.03012, "high": 0.03022, "low": 0.03008, "close": 0.03018, "volume": 64911.4, "quote_volume": 1957.203545, "trades": 44, "taker_buy_quote": 1165.99316}, {"ts": 1775787000000, "open": 0.03017, "high": 0.03017, "low": 0.0301, "close": 0.03014, "volume": 96444.4, "quote_volume": 2905.440152, "trades": 37, "taker_buy_quote": 2215.726684}, {"ts": 1775787060000, "open": 0.03011, "high": 0.0302, "low": 0.03011, "close": 0.0302, "volume": 28829.7, "quote_volume": 869.691855, "trades": 23, "taker_buy_quote": 806.061798}, {"ts": 1775787120000, "open": 0.0302, "high": 0.03021, "low": 0.03011, "close": 0.03012, "volume": 33813.4, "quote_volume": 1019.232209, "trades": 32, "taker_buy_quote": 759.91182}, {"ts": 1775787180000, "open": 0.03013, "high": 0.03018, "low": 0.03011, "close": 0.03018, "volume": 14342.6, "quote_volume": 432.15405, "trades": 16, "taker_buy_quote": 222.330046}, {"ts": 1775787240000, "open": 0.03016, "high": 0.03019, "low": 0.03011, "close": 0.03019, "volume": 62634.9, "quote_volume": 1887.743418, "trades": 48, "taker_buy_quote": 754.594818}, {"ts": 1775787300000, "open": 0.0302, "high": 0.0302, "low": 0.0301, "close": 0.03018, "volume": 76653.3, "quote_volume": 2309.184705, "trades": 42, "taker_buy_quote": 2002.988057}, {"ts": 1775787360000, "open": 0.03019, "high": 0.0303, "low": 0.03019, "close": 0.03022, "volume": 88902.7, "quote_volume": 2689.224372, "trades": 47, "taker_buy_quote": 798.394055}, {"ts": 1775787420000, "open": 0.03023, "high": 0.03023, "low": 0.03014, "close": 0.0302, "volume": 110996.4, "quote_volume": 3347.120095, "trades": 30, "taker_buy_quote": 2797.891313}, {"ts": 1775787480000, "open": 0.03021, "high": 0.03022, "low": 0.0301, "close": 0.03011, "volume": 34135.9, "quote_volume": 1030.277743, "trades": 37, "taker_buy_quote": 748.465194}, {"ts": 1775787540000, "open": 0.03009, "high": 0.03015, "low": 0.03008, "close": 0.03009, "volume": 83671.4, "quote_volume": 2520.774378, "trades": 51, "taker_buy_quote": 2037.072108}, {"ts": 1775787600000, "open": 0.0301, "high": 0.03026, "low": 0.0301, "close": 0.03025, "volume": 130884.9, "quote_volume": 3943.762213, "trades": 36, "taker_buy_quote": 3700.373231}, {"ts": 1775787660000, "open": 0.03023, "high": 0.03026, "low": 0.0302, "close": 0.0302, "volume": 36445.1, "quote_volume": 1101.907225, "trades": 29, "taker_buy_quote": 641.15027}, {"ts": 1775787720000, "open": 0.03022, "high": 0.0303, "low": 0.0302, "close": 0.0303, "volume": 41651.0, "quote_volume": 1259.915748, "trades": 34, "taker_buy_quote": 965.855179}, {"ts": 1775787780000, "open": 0.0303, "high": 0.03031, "low": 0.03024, "close": 0.03027, "volume": 75139.2, "quote_volume": 2274.976972, "trades": 44, "taker_buy_quote": 1637.714837}, {"ts": 1775787840000, "open": 0.03029, "high": 0.03045, "low": 0.03029, "close": 0.03045, "volume": 90443.4, "quote_volume": 2746.113894, "trades": 51, "taker_buy_quote": 2356.924047}, {"ts": 1775787900000, "open": 0.03046, "high": 0.03046, "low": 0.03038, "close": 0.03039, "volume": 80916.6, "quote_volume": 2460.745137, "trades": 59, "taker_buy_quote": 804.637047}, {"ts": 1775787960000, "open": 0.0304, "high": 0.03045, "low": 0.03034, "close": 0.03038, "volume": 86986.3, "quote_volume": 2644.548671, "trades": 58, "taker_buy_quote": 1734.527293}, {"ts": 1775788020000, "open": 0.0304, "high": 0.03042, "low": 0.03027, "close": 0.03033, "volume": 278904.9, "quote_volume": 8462.007049, "trades": 78, "taker_buy_quote": 3289.758143}, {"ts": 1775788080000, "open": 0.03032, "high": 0.03034, "low": 0.03026, "close": 0.03027, "volume": 110980.5, "quote_volume": 3363.041509, "trades": 55, "taker_buy_quote": 916.885172}, {"ts": 1775788140000, "open": 0.03027, "high": 0.03036, "low": 0.03018, "close": 0.03035, "volume": 238748.1, "quote_volume": 7231.909441, "trades": 121, "taker_buy_quote": 4869.777377}, {"ts": 1775788200000, "open": 0.03037, "high": 0.03037, "low": 0.03032, "close": 0.03037, "volume": 166087.7, "quote_volume": 5039.368635, "trades": 23, "taker_buy_quote": 4551.944896}, {"ts": 1775788260000, "open": 0.03037, "high": 0.03038, "low": 0.03014, "close": 0.03019, "volume": 375234.7, "quote_volume": 11352.49058, "trades": 104, "taker_buy_quote": 903.085414}, {"ts": 1775788320000, "open": 0.0302, "high": 0.03028, "low": 0.0302, "close": 0.03023, "volume": 54470.7, "quote_volume": 1647.979788, "trades": 29, "taker_buy_quote": 245.913742}, {"ts": 1775788380000, "open": 0.03024, "high": 0.03024, "low": 0.03015, "close": 0.03017, "volume": 257269.0, "quote_volume": 7766.3615, "trades": 57, "taker_buy_quote": 383.88286}, {"ts": 1775788440000, "open": 0.03018, "high": 0.03027, "low": 0.03018, "close": 0.03026, "volume": 136360.1, "quote_volume": 4119.74081, "trades": 70, "taker_buy_quote": 2582.876271}, {"ts": 1775788500000, "open": 0.03025, "high": 0.03028, "low": 0.03019, "close": 0.03025, "volume": 204037.2, "quote_volume": 6166.667619, "trades": 58, "taker_buy_quote": 2861.018319}, {"ts": 1775788560000, "open": 0.03027, "high": 0.03032, "low": 0.03024, "close": 0.03032, "volume": 125967.0, "quote_volume": 3812.603024, "trades": 53, "taker_buy_quote": 1720.796313}, {"ts": 1775788620000, "open": 0.0303, "high": 0.03036, "low": 0.03027, "close": 0.03035, "volume": 33929.1, "quote_volume": 1028.391231, "trades": 18, "taker_buy_quote": 541.126242}, {"ts": 1775788680000, "open": 0.03037, "high": 0.03048, "low": 0.03037, "close": 0.03048, "volume": 51318.5, "quote_volume": 1562.311622, "trades": 36, "taker_buy_quote": 788.173638}, {"ts": 1775788740000, "open": 0.03048, "high": 0.0305, "low": 0.03028, "close": 0.03032, "volume": 114472.7, "quote_volume": 3480.0712, "trades": 65, "taker_buy_quote": 1620.042607}, {"ts": 1775788800000, "open": 0.0303, "high": 0.03042, "low": 0.03028, "close": 0.0304, "volume": 115666.4, "quote_volume": 3506.210729, "trades": 45, "taker_buy_quote": 1850.117031}, {"ts": 1775788860000, "open": 0.03039, "high": 0.03044, "low": 0.03037, "close": 0.03041, "volume": 83217.9, "quote_volume": 2530.721046, "trades": 35, "taker_buy_quote": 1785.208021}, {"ts": 1775788920000, "open": 0.03039, "high": 0.0304, "low": 0.03037, "close": 0.03038, "volume": 13611.4, "quote_volume": 413.615535, "trades": 11, "taker_buy_quote": 178.294788}, {"ts": 1775788980000, "open": 0.03038, "high": 0.03038, "low": 0.03034, "close": 0.03038, "volume": 57750.2, "quote_volume": 1754.43295, "trades": 14, "taker_buy_quote": 1280.474468}, {"ts": 1775789040000, "open": 0.03036, "high": 0.03041, "low": 0.03031, "close": 0.03038, "volume": 191092.4, "quote_volume": 5800.55285, "trades": 48, "taker_buy_quote": 805.251536}, {"ts": 1775789100000, "open": 0.03038, "high": 0.03046, "low": 0.03038, "close": 0.0304, "volume": 139663.2, "quote_volume": 4246.92521, "trades": 49, "taker_buy_quote": 984.374415}, {"ts": 1775789160000, "open": 0.03043, "high": 0.03044, "low": 0.03039, "close": 0.03044, "volume": 119619.4, "quote_volume": 3637.191349, "trades": 30, "taker_buy_quote": 1377.177853}, {"ts": 1775789220000, "open": 0.03045, "high": 0.03045, "low": 0.03034, "close": 0.03042, "volume": 257711.4, "quote_volume": 7830.280231, "trades": 39, "taker_buy_quote": 370.84264}, {"ts": 1775789280000, "open": 0.0304, "high": 0.0304, "low": 0.03028, "close": 0.03036, "volume": 269378.5, "quote_volume": 8175.98337, "trades": 84, "taker_buy_quote": 1029.884093}, {"ts": 1775789340000, "open": 0.03036, "high": 0.03041, "low": 0.03032, "close": 0.03041, "volume": 118746.7, "quote_volume": 3604.584071, "trades": 34, "taker_buy_quote": 897.279132}, {"ts": 1775789400000, "open": 0.03038, "high": 0.03038, "low": 0.03008, "close": 0.03008, "volume": 303061.8, "quote_volume": 9141.595506, "trades": 101, "taker_buy_quote": 2053.893389}, {"ts": 1775789460000, "open": 0.03011, "high": 0.03015, "low": 0.03005, "close": 0.03008, "volume": 221212.2, "quote_volume": 6655.411691, "trades": 94, "taker_buy_quote": 2084.070369}, {"ts": 1775789520000, "open": 0.03007, "high": 0.03027, "low": 0.03005, "close": 0.03027, "volume": 126829.8, "quote_volume": 3825.809582, "trades": 63, "taker_buy_quote": 3507.731588}, {"ts": 1775789580000, "open": 0.03024, "high": 0.03025, "low": 0.03014, "close": 0.03019, "volume": 270189.9, "quote_volume": 8158.572577, "trades": 73, "taker_buy_quote": 1237.585344}, {"ts": 1775789640000, "open": 0.03018, "high": 0.03021, "low": 0.03016, "close": 0.03017, "volume": 70956.8, "quote_volume": 2142.08303, "trades": 34, "taker_buy_quote": 1564.820357}, {"ts": 1775789700000, "open": 0.03016, "high": 0.03018, "low": 0.0301, "close": 0.03018, "volume": 70737.7, "quote_volume": 2131.436599, "trades": 39, "taker_buy_quote": 1083.39894}, {"ts": 1775789760000, "open": 0.03017, "high": 0.0303, "low": 0.03015, "close": 0.03027, "volume": 712925.9, "quote_volume": 21560.803975, "trades": 89, "taker_buy_quote": 20501.350223}, {"ts": 1775789820000, "open": 0.03027, "high": 0.03033, "low": 0.03027, "close": 0.03033, "volume": 33521.8, "quote_volume": 1015.831555, "trades": 29, "taker_buy_quote": 199.317561}, {"ts": 1775789880000, "open": 0.03031, "high": 0.03034, "low": 0.03024, "close": 0.03029, "volume": 157501.0, "quote_volume": 4770.929209, "trades": 48, "taker_buy_quote": 1566.561932}, {"ts": 1775789940000, "open": 0.03028, "high": 0.03031, "low": 0.03023, "close": 0.03031, "volume": 112577.5, "quote_volume": 3405.383873, "trades": 42, "taker_buy_quote": 801.784278}, {"ts": 1775790000000, "open": 0.03032, "high": 0.03057, "low": 0.03032, "close": 0.03048, "volume": 142730.2, "quote_volume": 4345.724726, "trades": 114, "taker_buy_quote": 1972.29413}, {"ts": 1775790060000, "open": 0.03049, "high": 0.0306, "low": 0.03047, "close": 0.03059, "volume": 205836.9, "quote_volume": 6286.962792, "trades": 62, "taker_buy_quote": 4988.218052}, {"ts": 1775790120000, "open": 0.03058, "high": 0.03058, "low": 0.0304, "close": 0.0304, "volume": 270557.5, "quote_volume": 8256.15247, "trades": 97, "taker_buy_quote": 1123.511163}, {"ts": 1775790180000, "open": 0.0304, "high": 0.03042, "low": 0.03033, "close": 0.03039, "volume": 80332.0, "quote_volume": 2439.120056, "trades": 46, "taker_buy_quote": 562.818223}, {"ts": 1775790240000, "open": 0.03041, "high": 0.03057, "low": 0.03035, "close": 0.03055, "volume": 99648.0, "quote_volume": 3035.486852, "trades": 39, "taker_buy_quote": 1144.374228}, {"ts": 1775790300000, "open": 0.03053, "high": 0.03061, "low": 0.03046, "close": 0.03051, "volume": 40312.2, "quote_volume": 1231.447301, "trades": 48, "taker_buy_quote": 276.709816}, {"ts": 1775790360000, "open": 0.0305, "high": 0.03064, "low": 0.0305, "close": 0.03063, "volume": 78297.6, "quote_volume": 2395.360382, "trades": 53, "taker_buy_quote": 894.193467}, {"ts": 1775790420000, "open": 0.03063, "high": 0.03079, "low": 0.03063, "close": 0.03076, "volume": 195248.4, "quote_volume": 5996.058608, "trades": 79, "taker_buy_quote": 2981.717952}, {"ts": 1775790480000, "open": 0.03076, "high": 0.03078, "low": 0.03071, "close": 0.03073, "volume": 140798.4, "quote_volume": 4330.456747, "trades": 62, "taker_buy_quote": 1904.231624}, {"ts": 1775790540000, "open": 0.03074, "high": 0.03076, "low": 0.0307, "close": 0.03073, "volume": 125844.9, "quote_volume": 3868.1733, "trades": 65, "taker_buy_quote": 592.517849}, {"ts": 1775790600000, "open": 0.03075, "high": 0.03097, "low": 0.03074, "close": 0.03096, "volume": 245257.6, "quote_volume": 7576.794554, "trades": 141, "taker_buy_quote": 4909.230995}, {"ts": 1775790660000, "open": 0.03096, "high": 0.031, "low": 0.03089, "close": 0.031, "volume": 205377.5, "quote_volume": 6356.390842, "trades": 87, "taker_buy_quote": 2750.763641}, {"ts": 1775790720000, "open": 0.03098, "high": 0.03105, "low": 0.03089, "close": 0.03101, "volume": 527240.7, "quote_volume": 16333.906952, "trades": 83, "taker_buy_quote": 7799.679372}, {"ts": 1775790780000, "open": 0.03101, "high": 0.03108, "low": 0.03092, "close": 0.03093, "volume": 506741.6, "quote_volume": 15719.781557, "trades": 117, "taker_buy_quote": 6576.994627}, {"ts": 1775790840000, "open": 0.03093, "high": 0.03093, "low": 0.03082, "close": 0.03086, "volume": 83001.1, "quote_volume": 2561.461846, "trades": 43, "taker_buy_quote": 981.05596}, {"ts": 1775790900000, "open": 0.03088, "high": 0.03098, "low": 0.03079, "close": 0.03097, "volume": 395468.7, "quote_volume": 12192.786007, "trades": 79, "taker_buy_quote": 9708.518348}, {"ts": 1775790960000, "open": 0.03097, "high": 0.03097, "low": 0.03088, "close": 0.03093, "volume": 66832.8, "quote_volume": 2066.892375, "trades": 40, "taker_buy_quote": 1043.535061}, {"ts": 1775791020000, "open": 0.03094, "high": 0.03107, "low": 0.03092, "close": 0.03106, "volume": 208017.8, "quote_volume": 6444.057079, "trades": 85, "taker_buy_quote": 3378.818642}, {"ts": 1775791080000, "open": 0.03106, "high": 0.0311, "low": 0.031, "close": 0.031, "volume": 355661.0, "quote_volume": 11046.977865, "trades": 150, "taker_buy_quote": 6128.52997}, {"ts": 1775791140000, "open": 0.031, "high": 0.03106, "low": 0.03089, "close": 0.03102, "volume": 338388.9, "quote_volume": 10467.939743, "trades": 101, "taker_buy_quote": 1278.396996}, {"ts": 1775791200000, "open": 0.03102, "high": 0.03107, "low": 0.03102, "close": 0.03102, "volume": 60941.9, "quote_volume": 1891.989257, "trades": 34, "taker_buy_quote": 621.169803}, {"ts": 1775791260000, "open": 0.03101, "high": 0.03101, "low": 0.03093, "close": 0.03093, "volume": 172355.7, "quote_volume": 5337.206186, "trades": 48, "taker_buy_quote": 130.59572}, {"ts": 1775791320000, "open": 0.03093, "high": 0.03099, "low": 0.03083, "close": 0.03097, "volume": 224705.2, "quote_volume": 6943.671032, "trades": 73, "taker_buy_quote": 1381.80767}, {"ts": 1775791380000, "open": 0.03097, "high": 0.031, "low": 0.03084, "close": 0.03087, "volume": 124583.2, "quote_volume": 3859.282557, "trades": 65, "taker_buy_quote": 1159.408303}, {"ts": 1775791440000, "open": 0.03085, "high": 0.03089, "low": 0.03084, "close": 0.03086, "volume": 45867.7, "quote_volume": 1415.224327, "trades": 22, "taker_buy_quote": 77.670871}, {"ts": 1775791500000, "open": 0.03086, "high": 0.03093, "low": 0.03084, "close": 0.0309, "volume": 145325.3, "quote_volume": 4486.912045, "trades": 73, "taker_buy_quote": 1532.30516}, {"ts": 1775791560000, "open": 0.03092, "high": 0.03102, "low": 0.03089, "close": 0.03098, "volume": 100128.2, "quote_volume": 3098.430105, "trades": 74, "taker_buy_quote": 1158.661841}, {"ts": 1775791620000, "open": 0.03097, "high": 0.03097, "low": 0.03088, "close": 0.03088, "volume": 111281.6, "quote_volume": 3442.351126, "trades": 59, "taker_buy_quote": 1842.381166}, {"ts": 1775791680000, "open": 0.03088, "high": 0.03093, "low": 0.03084, "close": 0.03088, "volume": 83813.3, "quote_volume": 2588.919469, "trades": 49, "taker_buy_quote": 605.073019}, {"ts": 1775791740000, "open": 0.03091, "high": 0.03104, "low": 0.03091, "close": 0.03093, "volume": 50949.9, "quote_volume": 1578.598336, "trades": 51, "taker_buy_quote": 801.388209}, {"ts": 1775791800000, "open": 0.03093, "high": 0.031, "low": 0.03088, "close": 0.0309, "volume": 37878.5, "quote_volume": 1172.474433, "trades": 31, "taker_buy_quote": 105.411097}, {"ts": 1775791860000, "open": 0.0309, "high": 0.03091, "low": 0.03056, "close": 0.03058, "volume": 338546.7, "quote_volume": 10375.487027, "trades": 167, "taker_buy_quote": 7008.969141}, {"ts": 1775791920000, "open": 0.03058, "high": 0.03059, "low": 0.03041, "close": 0.03047, "volume": 280047.0, "quote_volume": 8540.226522, "trades": 148, "taker_buy_quote": 3513.035749}, {"ts": 1775791980000, "open": 0.03047, "high": 0.03049, "low": 0.03044, "close": 0.03046, "volume": 34605.8, "quote_volume": 1054.439664, "trades": 38, "taker_buy_quote": 477.571808}, {"ts": 1775792040000, "open": 0.03043, "high": 0.03047, "low": 0.0304, "close": 0.03044, "volume": 43301.0, "quote_volume": 1317.558469, "trades": 34, "taker_buy_quote": 438.934277}, {"ts": 1775792100000, "open": 0.03044, "high": 0.03052, "low": 0.03044, "close": 0.0305, "volume": 67032.2, "quote_volume": 2043.419771, "trades": 49, "taker_buy_quote": 1220.211943}, {"ts": 1775792160000, "open": 0.03052, "high": 0.03059, "low": 0.03048, "close": 0.03049, "volume": 126550.3, "quote_volume": 3863.504654, "trades": 56, "taker_buy_quote": 1656.517087}, {"ts": 1775792220000, "open": 0.03047, "high": 0.03059, "low": 0.03046, "close": 0.03054, "volume": 119573.1, "quote_volume": 3652.009258, "trades": 83, "taker_buy_quote": 1162.991343}, {"ts": 1775792280000, "open": 0.03053, "high": 0.03053, "low": 0.03039, "close": 0.03044, "volume": 356666.7, "quote_volume": 10855.463117, "trades": 143, "taker_buy_quote": 2589.860134}, {"ts": 1775792340000, "open": 0.03044, "high": 0.0305, "low": 0.03043, "close": 0.0305, "volume": 32595.4, "quote_volume": 992.71228, "trades": 30, "taker_buy_quote": 735.221399}, {"ts": 1775792400000, "open": 0.03049, "high": 0.03057, "low": 0.03049, "close": 0.03052, "volume": 28099.0, "quote_volume": 857.664002, "trades": 33, "taker_buy_quote": 659.828151}, {"ts": 1775792460000, "open": 0.03051, "high": 0.03075, "low": 0.03051, "close": 0.03073, "volume": 97377.9, "quote_volume": 2984.225725, "trades": 66, "taker_buy_quote": 2722.079043}, {"ts": 1775792520000, "open": 0.03073, "high": 0.03073, "low": 0.03057, "close": 0.03057, "volume": 13577.2, "quote_volume": 416.266643, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775792580000, "open": 0.03059, "high": 0.03067, "low": 0.03059, "close": 0.03062, "volume": 37190.1, "quote_volume": 1139.018373, "trades": 30, "taker_buy_quote": 508.229222}, {"ts": 1775792640000, "open": 0.03063, "high": 0.03065, "low": 0.03057, "close": 0.03061, "volume": 54683.1, "quote_volume": 1673.88876, "trades": 31, "taker_buy_quote": 771.81087}, {"ts": 1775792700000, "open": 0.0306, "high": 0.0307, "low": 0.03058, "close": 0.0307, "volume": 16148.2, "quote_volume": 494.091185, "trades": 22, "taker_buy_quote": 152.978826}, {"ts": 1775792760000, "open": 0.03071, "high": 0.03091, "low": 0.03071, "close": 0.03088, "volume": 209549.5, "quote_volume": 6466.196321, "trades": 81, "taker_buy_quote": 6013.328438}, {"ts": 1775792820000, "open": 0.03092, "high": 0.03092, "low": 0.03079, "close": 0.03079, "volume": 16411.2, "quote_volume": 506.600171, "trades": 19, "taker_buy_quote": 200.493141}, {"ts": 1775792880000, "open": 0.0308, "high": 0.03083, "low": 0.03072, "close": 0.03074, "volume": 33565.9, "quote_volume": 1033.555122, "trades": 33, "taker_buy_quote": 527.744809}, {"ts": 1775792940000, "open": 0.03074, "high": 0.03078, "low": 0.0307, "close": 0.03078, "volume": 63250.2, "quote_volume": 1943.147105, "trades": 32, "taker_buy_quote": 457.630292}, {"ts": 1775793000000, "open": 0.03076, "high": 0.03076, "low": 0.03072, "close": 0.03073, "volume": 14559.5, "quote_volume": 447.464323, "trades": 13, "taker_buy_quote": 302.342762}, {"ts": 1775793060000, "open": 0.03075, "high": 0.03077, "low": 0.03055, "close": 0.03057, "volume": 385897.0, "quote_volume": 11822.47785, "trades": 148, "taker_buy_quote": 3534.744514}, {"ts": 1775793120000, "open": 0.03057, "high": 0.03066, "low": 0.03056, "close": 0.03066, "volume": 133541.6, "quote_volume": 4084.114747, "trades": 27, "taker_buy_quote": 3939.529957}, {"ts": 1775793180000, "open": 0.03066, "high": 0.03072, "low": 0.03066, "close": 0.03066, "volume": 18842.1, "quote_volume": 577.974706, "trades": 19, "taker_buy_quote": 253.402135}, {"ts": 1775793240000, "open": 0.03065, "high": 0.03069, "low": 0.03064, "close": 0.03069, "volume": 65886.3, "quote_volume": 2020.326633, "trades": 42, "taker_buy_quote": 642.281222}, {"ts": 1775793300000, "open": 0.03067, "high": 0.03067, "low": 0.03059, "close": 0.03059, "volume": 38320.2, "quote_volume": 1174.948569, "trades": 19, "taker_buy_quote": 10.001095}, {"ts": 1775793360000, "open": 0.03058, "high": 0.03058, "low": 0.03044, "close": 0.03044, "volume": 103170.9, "quote_volume": 3144.56145, "trades": 52, "taker_buy_quote": 1727.174071}, {"ts": 1775793420000, "open": 0.03044, "high": 0.03046, "low": 0.03038, "close": 0.03038, "volume": 57953.0, "quote_volume": 1762.898745, "trades": 34, "taker_buy_quote": 410.881538}, {"ts": 1775793480000, "open": 0.03037, "high": 0.03037, "low": 0.03025, "close": 0.03025, "volume": 191741.0, "quote_volume": 5810.220224, "trades": 66, "taker_buy_quote": 1347.254544}, {"ts": 1775793540000, "open": 0.03025, "high": 0.03027, "low": 0.0302, "close": 0.0302, "volume": 51837.3, "quote_volume": 1568.095125, "trades": 37, "taker_buy_quote": 863.775396}, {"ts": 1775793600000, "open": 0.03021, "high": 0.03035, "low": 0.03018, "close": 0.03029, "volume": 164472.7, "quote_volume": 4977.249154, "trades": 103, "taker_buy_quote": 3381.031871}, {"ts": 1775793660000, "open": 0.03028, "high": 0.03043, "low": 0.03024, "close": 0.03038, "volume": 51040.7, "quote_volume": 1550.3647, "trades": 44, "taker_buy_quote": 834.070819}, {"ts": 1775793720000, "open": 0.03037, "high": 0.03043, "low": 0.03036, "close": 0.03036, "volume": 87127.9, "quote_volume": 2646.637567, "trades": 35, "taker_buy_quote": 344.594951}, {"ts": 1775793780000, "open": 0.03035, "high": 0.03039, "low": 0.03033, "close": 0.03039, "volume": 22622.9, "quote_volume": 686.555233, "trades": 20, "taker_buy_quote": 608.266779}, {"ts": 1775793840000, "open": 0.0304, "high": 0.03043, "low": 0.03033, "close": 0.03043, "volume": 73405.3, "quote_volume": 2230.692118, "trades": 67, "taker_buy_quote": 1282.514965}, {"ts": 1775793900000, "open": 0.03041, "high": 0.03043, "low": 0.03036, "close": 0.0304, "volume": 52300.1, "quote_volume": 1589.934733, "trades": 46, "taker_buy_quote": 504.244513}, {"ts": 1775793960000, "open": 0.03041, "high": 0.03043, "low": 0.03032, "close": 0.03034, "volume": 151221.5, "quote_volume": 4593.707352, "trades": 80, "taker_buy_quote": 2062.182707}, {"ts": 1775794020000, "open": 0.03032, "high": 0.03037, "low": 0.03031, "close": 0.03031, "volume": 91493.0, "quote_volume": 2775.587405, "trades": 30, "taker_buy_quote": 332.535776}, {"ts": 1775794080000, "open": 0.03032, "high": 0.03035, "low": 0.03032, "close": 0.03032, "volume": 64433.3, "quote_volume": 1953.935066, "trades": 19, "taker_buy_quote": 466.681458}, {"ts": 1775794140000, "open": 0.03032, "high": 0.03038, "low": 0.03032, "close": 0.03033, "volume": 199332.0, "quote_volume": 6049.455853, "trades": 31, "taker_buy_quote": 4763.383266}, {"ts": 1775794200000, "open": 0.03032, "high": 0.03039, "low": 0.03028, "close": 0.03037, "volume": 275202.6, "quote_volume": 8351.007909, "trades": 180, "taker_buy_quote": 5947.567469}, {"ts": 1775794260000, "open": 0.03037, "high": 0.03039, "low": 0.03029, "close": 0.03033, "volume": 270784.8, "quote_volume": 8216.692295, "trades": 211, "taker_buy_quote": 4986.45762}, {"ts": 1775794320000, "open": 0.03033, "high": 0.0304, "low": 0.0303, "close": 0.0304, "volume": 274887.1, "quote_volume": 8343.810234, "trades": 151, "taker_buy_quote": 5546.012054}, {"ts": 1775794380000, "open": 0.0304, "high": 0.03041, "low": 0.0303, "close": 0.03036, "volume": 160897.9, "quote_volume": 4884.34142, "trades": 63, "taker_buy_quote": 3540.101159}, {"ts": 1775794440000, "open": 0.03037, "high": 0.03038, "low": 0.03025, "close": 0.03025, "volume": 245755.3, "quote_volume": 7452.609505, "trades": 138, "taker_buy_quote": 4999.141294}, {"ts": 1775794500000, "open": 0.03025, "high": 0.03027, "low": 0.03007, "close": 0.03015, "volume": 659266.3, "quote_volume": 19888.500022, "trades": 308, "taker_buy_quote": 9028.358393}, {"ts": 1775794560000, "open": 0.03013, "high": 0.03019, "low": 0.03002, "close": 0.03018, "volume": 176436.4, "quote_volume": 5308.654967, "trades": 127, "taker_buy_quote": 3362.693722}, {"ts": 1775794620000, "open": 0.03019, "high": 0.0304, "low": 0.03017, "close": 0.0304, "volume": 278062.3, "quote_volume": 8428.319056, "trades": 185, "taker_buy_quote": 5887.542688}, {"ts": 1775794680000, "open": 0.03041, "high": 0.03044, "low": 0.03026, "close": 0.03026, "volume": 57199.4, "quote_volume": 1739.278624, "trades": 40, "taker_buy_quote": 971.265127}, {"ts": 1775794740000, "open": 0.03025, "high": 0.03026, "low": 0.03018, "close": 0.03022, "volume": 72030.1, "quote_volume": 2176.418214, "trades": 35, "taker_buy_quote": 1346.555576}, {"ts": 1775794800000, "open": 0.03022, "high": 0.03025, "low": 0.03019, "close": 0.03025, "volume": 82625.1, "quote_volume": 2495.971983, "trades": 65, "taker_buy_quote": 1710.943571}, {"ts": 1775794860000, "open": 0.03026, "high": 0.03026, "low": 0.03022, "close": 0.03022, "volume": 9350.2, "quote_volume": 282.681864, "trades": 10, "taker_buy_quote": 38.999088}, {"ts": 1775794920000, "open": 0.03022, "high": 0.03031, "low": 0.0302, "close": 0.03031, "volume": 38235.5, "quote_volume": 1157.049185, "trades": 34, "taker_buy_quote": 936.484135}, {"ts": 1775794980000, "open": 0.03027, "high": 0.03042, "low": 0.03026, "close": 0.03042, "volume": 105774.6, "quote_volume": 3211.872057, "trades": 63, "taker_buy_quote": 855.960127}, {"ts": 1775795040000, "open": 0.03043, "high": 0.03059, "low": 0.03042, "close": 0.03052, "volume": 116089.5, "quote_volume": 3545.11023, "trades": 76, "taker_buy_quote": 2582.390757}, {"ts": 1775795100000, "open": 0.03052, "high": 0.03069, "low": 0.03052, "close": 0.03067, "volume": 118101.1, "quote_volume": 3615.863083, "trades": 68, "taker_buy_quote": 2579.639272}, {"ts": 1775795160000, "open": 0.03068, "high": 0.03086, "low": 0.03068, "close": 0.03077, "volume": 325406.1, "quote_volume": 10029.607074, "trades": 96, "taker_buy_quote": 6441.197283}, {"ts": 1775795220000, "open": 0.03078, "high": 0.0308, "low": 0.03065, "close": 0.03065, "volume": 111914.9, "quote_volume": 3440.788703, "trades": 51, "taker_buy_quote": 1324.721394}, {"ts": 1775795280000, "open": 0.03064, "high": 0.03087, "low": 0.03057, "close": 0.03077, "volume": 656984.0, "quote_volume": 20206.761525, "trades": 164, "taker_buy_quote": 13908.797895}, {"ts": 1775795340000, "open": 0.03082, "high": 0.03105, "low": 0.03082, "close": 0.03099, "volume": 790861.6, "quote_volume": 24443.784125, "trades": 267, "taker_buy_quote": 19514.302834}, {"ts": 1775795400000, "open": 0.03099, "high": 0.03129, "low": 0.03097, "close": 0.03129, "volume": 1049296.7, "quote_volume": 32651.728103, "trades": 372, "taker_buy_quote": 23821.414591}, {"ts": 1775795460000, "open": 0.03128, "high": 0.0316, "low": 0.03128, "close": 0.03148, "volume": 666985.6, "quote_volume": 20984.317687, "trades": 316, "taker_buy_quote": 13500.980971}, {"ts": 1775795520000, "open": 0.03145, "high": 0.03155, "low": 0.03123, "close": 0.03138, "volume": 1385894.6, "quote_volume": 43560.174012, "trades": 710, "taker_buy_quote": 25679.999127}, {"ts": 1775795580000, "open": 0.03137, "high": 0.03139, "low": 0.03106, "close": 0.03117, "volume": 446969.7, "quote_volume": 13956.282127, "trades": 200, "taker_buy_quote": 2302.399571}, {"ts": 1775795640000, "open": 0.03119, "high": 0.03123, "low": 0.0306, "close": 0.03076, "volume": 1172815.8, "quote_volume": 36163.116137, "trades": 537, "taker_buy_quote": 12626.470376}, {"ts": 1775795700000, "open": 0.03079, "high": 0.03087, "low": 0.03069, "close": 0.03078, "volume": 372516.6, "quote_volume": 11478.071995, "trades": 150, "taker_buy_quote": 2865.434006}, {"ts": 1775795760000, "open": 0.03079, "high": 0.03084, "low": 0.03064, "close": 0.03069, "volume": 200695.8, "quote_volume": 6166.935304, "trades": 90, "taker_buy_quote": 1678.411291}, {"ts": 1775795820000, "open": 0.03068, "high": 0.03078, "low": 0.03064, "close": 0.03064, "volume": 92931.6, "quote_volume": 2853.800408, "trades": 59, "taker_buy_quote": 650.358122}, {"ts": 1775795880000, "open": 0.03064, "high": 0.03082, "low": 0.03062, "close": 0.03078, "volume": 95881.6, "quote_volume": 2946.608721, "trades": 59, "taker_buy_quote": 2318.622429}, {"ts": 1775795940000, "open": 0.03076, "high": 0.03076, "low": 0.03068, "close": 0.03072, "volume": 67462.9, "quote_volume": 2072.931792, "trades": 38, "taker_buy_quote": 917.825294}, {"ts": 1775796000000, "open": 0.03072, "high": 0.03082, "low": 0.03072, "close": 0.03077, "volume": 161195.7, "quote_volume": 4962.835212, "trades": 51, "taker_buy_quote": 2217.980008}, {"ts": 1775796060000, "open": 0.03078, "high": 0.03086, "low": 0.03078, "close": 0.03083, "volume": 140292.5, "quote_volume": 4326.667583, "trades": 34, "taker_buy_quote": 2420.778205}, {"ts": 1775796120000, "open": 0.03081, "high": 0.03081, "low": 0.03072, "close": 0.03072, "volume": 34476.3, "quote_volume": 1060.465515, "trades": 26, "taker_buy_quote": 493.947537}, {"ts": 1775796180000, "open": 0.03071, "high": 0.03084, "low": 0.03071, "close": 0.03083, "volume": 80286.2, "quote_volume": 2472.961823, "trades": 56, "taker_buy_quote": 1805.939987}, {"ts": 1775796240000, "open": 0.03083, "high": 0.03096, "low": 0.03083, "close": 0.03093, "volume": 95683.8, "quote_volume": 2956.672399, "trades": 54, "taker_buy_quote": 965.525112}, {"ts": 1775796300000, "open": 0.03091, "high": 0.03099, "low": 0.03089, "close": 0.03096, "volume": 137740.1, "quote_volume": 4261.832776, "trades": 47, "taker_buy_quote": 2020.655124}, {"ts": 1775796360000, "open": 0.03096, "high": 0.031, "low": 0.0309, "close": 0.03091, "volume": 109388.2, "quote_volume": 3385.946686, "trades": 44, "taker_buy_quote": 730.137434}, {"ts": 1775796420000, "open": 0.03091, "high": 0.03091, "low": 0.03086, "close": 0.03087, "volume": 43838.8, "quote_volume": 1353.407573, "trades": 13, "taker_buy_quote": 654.848385}, {"ts": 1775796480000, "open": 0.03086, "high": 0.03093, "low": 0.0308, "close": 0.03088, "volume": 141733.6, "quote_volume": 4372.565941, "trades": 61, "taker_buy_quote": 2948.149342}, {"ts": 1775796540000, "open": 0.03089, "high": 0.03089, "low": 0.03084, "close": 0.03089, "volume": 102965.7, "quote_volume": 3179.54287, "trades": 32, "taker_buy_quote": 886.046836}, {"ts": 1775796600000, "open": 0.03086, "high": 0.03109, "low": 0.03085, "close": 0.03101, "volume": 255843.9, "quote_volume": 7936.314418, "trades": 93, "taker_buy_quote": 5754.886002}, {"ts": 1775796660000, "open": 0.03101, "high": 0.03103, "low": 0.03092, "close": 0.03102, "volume": 105237.6, "quote_volume": 3260.836474, "trades": 73, "taker_buy_quote": 1024.745248}, {"ts": 1775796720000, "open": 0.03103, "high": 0.03107, "low": 0.03095, "close": 0.03095, "volume": 149789.1, "quote_volume": 4649.616726, "trades": 49, "taker_buy_quote": 1377.219288}, {"ts": 1775796780000, "open": 0.03094, "high": 0.03094, "low": 0.03074, "close": 0.03082, "volume": 82587.9, "quote_volume": 2543.621798, "trades": 64, "taker_buy_quote": 1250.475966}, {"ts": 1775796840000, "open": 0.03083, "high": 0.03091, "low": 0.03081, "close": 0.03083, "volume": 86252.5, "quote_volume": 2661.071195, "trades": 53, "taker_buy_quote": 929.005706}, {"ts": 1775796900000, "open": 0.03083, "high": 0.0309, "low": 0.03083, "close": 0.0309, "volume": 27342.9, "quote_volume": 843.115695, "trades": 17, "taker_buy_quote": 599.105494}, {"ts": 1775796960000, "open": 0.0309, "high": 0.03101, "low": 0.0309, "close": 0.03101, "volume": 47474.1, "quote_volume": 1470.784851, "trades": 37, "taker_buy_quote": 847.383184}, {"ts": 1775797020000, "open": 0.03102, "high": 0.03102, "low": 0.03094, "close": 0.03094, "volume": 25604.8, "quote_volume": 793.207025, "trades": 22, "taker_buy_quote": 74.083374}, {"ts": 1775797080000, "open": 0.03094, "high": 0.03094, "low": 0.03083, "close": 0.03085, "volume": 34152.6, "quote_volume": 1054.282245, "trades": 33, "taker_buy_quote": 536.004468}, {"ts": 1775797140000, "open": 0.03085, "high": 0.03086, "low": 0.03079, "close": 0.03084, "volume": 123590.3, "quote_volume": 3807.990779, "trades": 30, "taker_buy_quote": 3425.860074}, {"ts": 1775797200000, "open": 0.03085, "high": 0.03093, "low": 0.03082, "close": 0.03082, "volume": 84015.3, "quote_volume": 2594.121729, "trades": 83, "taker_buy_quote": 666.135225}, {"ts": 1775797260000, "open": 0.03081, "high": 0.03081, "low": 0.03061, "close": 0.03072, "volume": 156391.5, "quote_volume": 4800.205005, "trades": 120, "taker_buy_quote": 2063.543392}, {"ts": 1775797320000, "open": 0.03068, "high": 0.03071, "low": 0.03067, "close": 0.03069, "volume": 43253.8, "quote_volume": 1327.519226, "trades": 16, "taker_buy_quote": 506.15268}, {"ts": 1775797380000, "open": 0.03069, "high": 0.03074, "low": 0.03053, "close": 0.03059, "volume": 126649.1, "quote_volume": 3882.685408, "trades": 87, "taker_buy_quote": 814.79206}, {"ts": 1775797440000, "open": 0.03057, "high": 0.03057, "low": 0.03051, "close": 0.03053, "volume": 168307.6, "quote_volume": 5140.040787, "trades": 54, "taker_buy_quote": 2781.110262}, {"ts": 1775797500000, "open": 0.03053, "high": 0.03053, "low": 0.03039, "close": 0.03042, "volume": 265894.2, "quote_volume": 8096.585687, "trades": 124, "taker_buy_quote": 709.831323}, {"ts": 1775797560000, "open": 0.03041, "high": 0.03041, "low": 0.0303, "close": 0.0303, "volume": 119341.8, "quote_volume": 3624.724893, "trades": 71, "taker_buy_quote": 1297.915155}, {"ts": 1775797620000, "open": 0.03029, "high": 0.03033, "low": 0.03023, "close": 0.03028, "volume": 170315.9, "quote_volume": 5156.652784, "trades": 83, "taker_buy_quote": 2783.66008}, {"ts": 1775797680000, "open": 0.03028, "high": 0.03038, "low": 0.03021, "close": 0.03038, "volume": 199976.3, "quote_volume": 6055.991377, "trades": 84, "taker_buy_quote": 3073.80768}, {"ts": 1775797740000, "open": 0.03034, "high": 0.03059, "low": 0.03033, "close": 0.03045, "volume": 286962.1, "quote_volume": 8741.305553, "trades": 127, "taker_buy_quote": 5991.308847}, {"ts": 1775797800000, "open": 0.03044, "high": 0.03047, "low": 0.03042, "close": 0.03043, "volume": 29195.9, "quote_volume": 888.597348, "trades": 19, "taker_buy_quote": 25.029473}, {"ts": 1775797860000, "open": 0.03042, "high": 0.03042, "low": 0.0303, "close": 0.03039, "volume": 166189.4, "quote_volume": 5043.385987, "trades": 63, "taker_buy_quote": 284.969877}, {"ts": 1775797920000, "open": 0.0304, "high": 0.03041, "low": 0.03035, "close": 0.03035, "volume": 42071.9, "quote_volume": 1278.398866, "trades": 24, "taker_buy_quote": 281.090774}, {"ts": 1775797980000, "open": 0.03038, "high": 0.0304, "low": 0.03036, "close": 0.03038, "volume": 17398.4, "quote_volume": 528.520511, "trades": 12, "taker_buy_quote": 205.645849}, {"ts": 1775798040000, "open": 0.03038, "high": 0.03041, "low": 0.03033, "close": 0.03034, "volume": 79033.8, "quote_volume": 2399.793322, "trades": 38, "taker_buy_quote": 380.030137}, {"ts": 1775798100000, "open": 0.03034, "high": 0.03034, "low": 0.03024, "close": 0.03034, "volume": 235511.6, "quote_volume": 7132.207876, "trades": 76, "taker_buy_quote": 699.991312}, {"ts": 1775798160000, "open": 0.03032, "high": 0.03032, "low": 0.03025, "close": 0.03028, "volume": 162438.8, "quote_volume": 4920.62778, "trades": 52, "taker_buy_quote": 1357.361983}, {"ts": 1775798220000, "open": 0.03026, "high": 0.03036, "low": 0.03026, "close": 0.03036, "volume": 93054.3, "quote_volume": 2818.870932, "trades": 70, "taker_buy_quote": 1663.937696}, {"ts": 1775798280000, "open": 0.03037, "high": 0.03043, "low": 0.03037, "close": 0.03043, "volume": 55003.7, "quote_volume": 1672.564759, "trades": 22, "taker_buy_quote": 468.561706}, {"ts": 1775798340000, "open": 0.03044, "high": 0.03044, "low": 0.03038, "close": 0.03038, "volume": 29773.5, "quote_volume": 905.68862, "trades": 12, "taker_buy_quote": 5.500508}, {"ts": 1775798400000, "open": 0.03037, "high": 0.03038, "low": 0.03037, "close": 0.03038, "volume": 17925.6, "quote_volume": 544.577917, "trades": 8, "taker_buy_quote": 39.080832}, {"ts": 1775798460000, "open": 0.03037, "high": 0.03042, "low": 0.03035, "close": 0.03042, "volume": 31558.6, "quote_volume": 958.48448, "trades": 23, "taker_buy_quote": 146.598527}, {"ts": 1775798520000, "open": 0.0304, "high": 0.03049, "low": 0.03039, "close": 0.03044, "volume": 81585.4, "quote_volume": 2484.696783, "trades": 40, "taker_buy_quote": 439.707814}, {"ts": 1775798580000, "open": 0.03043, "high": 0.03044, "low": 0.03037, "close": 0.03038, "volume": 75658.7, "quote_volume": 2300.038838, "trades": 31, "taker_buy_quote": 423.053884}, {"ts": 1775798640000, "open": 0.03038, "high": 0.03046, "low": 0.03038, "close": 0.03046, "volume": 120529.6, "quote_volume": 3662.699972, "trades": 16, "taker_buy_quote": 3501.254977}, {"ts": 1775798700000, "open": 0.03045, "high": 0.03045, "low": 0.03039, "close": 0.03039, "volume": 40226.1, "quote_volume": 1223.801593, "trades": 23, "taker_buy_quote": 14.36631}, {"ts": 1775798760000, "open": 0.03038, "high": 0.03038, "low": 0.03035, "close": 0.03035, "volume": 42837.2, "quote_volume": 1300.676587, "trades": 14, "taker_buy_quote": 190.420954}, {"ts": 1775798820000, "open": 0.03034, "high": 0.03037, "low": 0.03026, "close": 0.03032, "volume": 242887.4, "quote_volume": 7362.383939, "trades": 72, "taker_buy_quote": 2051.417054}, {"ts": 1775798880000, "open": 0.03032, "high": 0.0305, "low": 0.03031, "close": 0.03044, "volume": 118740.8, "quote_volume": 3609.882255, "trades": 56, "taker_buy_quote": 669.762095}, {"ts": 1775798940000, "open": 0.03044, "high": 0.03044, "low": 0.03027, "close": 0.03031, "volume": 203196.4, "quote_volume": 6162.913879, "trades": 84, "taker_buy_quote": 2019.961044}, {"ts": 1775799000000, "open": 0.03029, "high": 0.03045, "low": 0.03027, "close": 0.03044, "volume": 196712.5, "quote_volume": 5973.309463, "trades": 88, "taker_buy_quote": 4096.885055}, {"ts": 1775799060000, "open": 0.03043, "high": 0.03043, "low": 0.0303, "close": 0.03033, "volume": 194760.6, "quote_volume": 5909.081572, "trades": 73, "taker_buy_quote": 267.963186}, {"ts": 1775799120000, "open": 0.03033, "high": 0.03051, "low": 0.03032, "close": 0.03041, "volume": 379336.4, "quote_volume": 11539.389956, "trades": 122, "taker_buy_quote": 7492.817356}, {"ts": 1775799180000, "open": 0.0304, "high": 0.0304, "low": 0.03033, "close": 0.03038, "volume": 48867.3, "quote_volume": 1484.116398, "trades": 20, "taker_buy_quote": 264.280457}, {"ts": 1775799240000, "open": 0.03039, "high": 0.03047, "low": 0.03039, "close": 0.03043, "volume": 36260.4, "quote_volume": 1103.771828, "trades": 27, "taker_buy_quote": 854.901344}, {"ts": 1775799300000, "open": 0.03042, "high": 0.03044, "low": 0.03041, "close": 0.03042, "volume": 17107.2, "quote_volume": 520.363173, "trades": 9, "taker_buy_quote": 441.80017}, {"ts": 1775799360000, "open": 0.0304, "high": 0.03053, "low": 0.03035, "close": 0.03053, "volume": 242766.2, "quote_volume": 7389.867962, "trades": 91, "taker_buy_quote": 6442.125601}, {"ts": 1775799420000, "open": 0.03054, "high": 0.03064, "low": 0.03053, "close": 0.03053, "volume": 249600.1, "quote_volume": 7631.388076, "trades": 95, "taker_buy_quote": 4996.920421}, {"ts": 1775799480000, "open": 0.03052, "high": 0.03053, "low": 0.03048, "close": 0.03049, "volume": 61805.0, "quote_volume": 1885.527628, "trades": 22, "taker_buy_quote": 422.53255}, {"ts": 1775799540000, "open": 0.03048, "high": 0.03052, "low": 0.03046, "close": 0.03052, "volume": 105726.8, "quote_volume": 3223.494659, "trades": 34, "taker_buy_quote": 1605.721583}, {"ts": 1775799600000, "open": 0.0305, "high": 0.03058, "low": 0.0305, "close": 0.03058, "volume": 152748.9, "quote_volume": 4665.048862, "trades": 39, "taker_buy_quote": 3897.818946}, {"ts": 1775799660000, "open": 0.03056, "high": 0.03056, "low": 0.0305, "close": 0.03052, "volume": 56842.5, "quote_volume": 1735.706294, "trades": 26, "taker_buy_quote": 252.203554}, {"ts": 1775799720000, "open": 0.03052, "high": 0.03055, "low": 0.03052, "close": 0.03055, "volume": 24643.1, "quote_volume": 752.144333, "trades": 7, "taker_buy_quote": 238.408881}, {"ts": 1775799780000, "open": 0.03055, "high": 0.03055, "low": 0.03043, "close": 0.03043, "volume": 54313.3, "quote_volume": 1656.024962, "trades": 32, "taker_buy_quote": 10.786249}, {"ts": 1775799840000, "open": 0.03044, "high": 0.03045, "low": 0.03044, "close": 0.03044, "volume": 3456.6, "quote_volume": 105.229955, "trades": 3, "taker_buy_quote": 99.315463}, {"ts": 1775799900000, "open": 0.03043, "high": 0.03044, "low": 0.03031, "close": 0.03031, "volume": 70018.6, "quote_volume": 2127.693165, "trades": 42, "taker_buy_quote": 337.419696}, {"ts": 1775799960000, "open": 0.03032, "high": 0.03034, "low": 0.03027, "close": 0.03031, "volume": 53912.3, "quote_volume": 1633.633723, "trades": 43, "taker_buy_quote": 671.081899}, {"ts": 1775800020000, "open": 0.03031, "high": 0.03031, "low": 0.0303, "close": 0.03031, "volume": 3218.0, "quote_volume": 97.535764, "trades": 5, "taker_buy_quote": 86.532019}, {"ts": 1775800080000, "open": 0.03031, "high": 0.03031, "low": 0.03028, "close": 0.03028, "volume": 16692.4, "quote_volume": 505.634508, "trades": 12, "taker_buy_quote": 60.107761}, {"ts": 1775800140000, "open": 0.03028, "high": 0.03038, "low": 0.03027, "close": 0.03035, "volume": 158674.3, "quote_volume": 4809.284872, "trades": 69, "taker_buy_quote": 503.993567}, {"ts": 1775800200000, "open": 0.03033, "high": 0.03038, "low": 0.03031, "close": 0.03033, "volume": 47732.4, "quote_volume": 1448.66023, "trades": 32, "taker_buy_quote": 1221.20326}, {"ts": 1775800260000, "open": 0.03032, "high": 0.0304, "low": 0.03027, "close": 0.03033, "volume": 293465.6, "quote_volume": 8906.556934, "trades": 113, "taker_buy_quote": 4698.947996}, {"ts": 1775800320000, "open": 0.03032, "high": 0.03032, "low": 0.03008, "close": 0.03015, "volume": 286620.8, "quote_volume": 8646.167094, "trades": 131, "taker_buy_quote": 1599.390689}, {"ts": 1775800380000, "open": 0.03013, "high": 0.03013, "low": 0.03004, "close": 0.0301, "volume": 99034.3, "quote_volume": 2978.970941, "trades": 59, "taker_buy_quote": 912.68353}, {"ts": 1775800440000, "open": 0.03013, "high": 0.03015, "low": 0.03001, "close": 0.03003, "volume": 156591.7, "quote_volume": 4709.578532, "trades": 79, "taker_buy_quote": 1250.738751}, {"ts": 1775800500000, "open": 0.03003, "high": 0.03003, "low": 0.02978, "close": 0.0298, "volume": 518090.6, "quote_volume": 15504.310935, "trades": 191, "taker_buy_quote": 3135.568121}, {"ts": 1775800560000, "open": 0.02981, "high": 0.02986, "low": 0.02976, "close": 0.02983, "volume": 480265.9, "quote_volume": 14313.411675, "trades": 170, "taker_buy_quote": 3577.594278}, {"ts": 1775800620000, "open": 0.02986, "high": 0.02994, "low": 0.02985, "close": 0.02991, "volume": 91575.2, "quote_volume": 2736.270572, "trades": 67, "taker_buy_quote": 1266.647166}, {"ts": 1775800680000, "open": 0.02989, "high": 0.02989, "low": 0.02976, "close": 0.02983, "volume": 187441.9, "quote_volume": 5586.516259, "trades": 76, "taker_buy_quote": 1188.645403}, {"ts": 1775800740000, "open": 0.02981, "high": 0.02994, "low": 0.02981, "close": 0.02989, "volume": 338855.0, "quote_volume": 10118.181263, "trades": 90, "taker_buy_quote": 6247.243492}, {"ts": 1775800800000, "open": 0.0299, "high": 0.02991, "low": 0.02979, "close": 0.02979, "volume": 135130.4, "quote_volume": 4035.213913, "trades": 70, "taker_buy_quote": 702.026459}, {"ts": 1775800860000, "open": 0.02979, "high": 0.02986, "low": 0.02967, "close": 0.02986, "volume": 120749.9, "quote_volume": 3591.176108, "trades": 84, "taker_buy_quote": 1058.98556}, {"ts": 1775800920000, "open": 0.02985, "high": 0.02992, "low": 0.02981, "close": 0.02987, "volume": 191028.9, "quote_volume": 5704.563076, "trades": 72, "taker_buy_quote": 503.994192}, {"ts": 1775800980000, "open": 0.02987, "high": 0.02987, "low": 0.02972, "close": 0.02976, "volume": 153467.3, "quote_volume": 4568.866169, "trades": 54, "taker_buy_quote": 239.314579}, {"ts": 1775801040000, "open": 0.02976, "high": 0.02981, "low": 0.02969, "close": 0.02976, "volume": 119164.4, "quote_volume": 3545.10414, "trades": 64, "taker_buy_quote": 724.938815}, {"ts": 1775801100000, "open": 0.02976, "high": 0.02976, "low": 0.02959, "close": 0.02961, "volume": 312452.4, "quote_volume": 9272.762958, "trades": 102, "taker_buy_quote": 873.165423}, {"ts": 1775801160000, "open": 0.02961, "high": 0.02974, "low": 0.02957, "close": 0.02968, "volume": 469948.0, "quote_volume": 13937.653648, "trades": 166, "taker_buy_quote": 9891.686398}, {"ts": 1775801220000, "open": 0.02968, "high": 0.02974, "low": 0.02958, "close": 0.0296, "volume": 543591.3, "quote_volume": 16106.456148, "trades": 278, "taker_buy_quote": 5724.185437}, {"ts": 1775801280000, "open": 0.0296, "high": 0.02972, "low": 0.02952, "close": 0.02969, "volume": 252701.4, "quote_volume": 7478.316818, "trades": 141, "taker_buy_quote": 2181.165642}, {"ts": 1775801340000, "open": 0.02971, "high": 0.02977, "low": 0.02969, "close": 0.02971, "volume": 226564.9, "quote_volume": 6736.512317, "trades": 68, "taker_buy_quote": 1659.344645}, {"ts": 1775801400000, "open": 0.0297, "high": 0.02974, "low": 0.02967, "close": 0.02972, "volume": 92710.0, "quote_volume": 2754.154227, "trades": 41, "taker_buy_quote": 1030.536032}, {"ts": 1775801460000, "open": 0.0297, "high": 0.02973, "low": 0.02963, "close": 0.02965, "volume": 274023.4, "quote_volume": 8127.344368, "trades": 105, "taker_buy_quote": 2329.725546}, {"ts": 1775801520000, "open": 0.02965, "high": 0.02965, "low": 0.02952, "close": 0.02954, "volume": 597731.4, "quote_volume": 17673.01376, "trades": 127, "taker_buy_quote": 3199.170005}, {"ts": 1775801580000, "open": 0.02954, "high": 0.02954, "low": 0.02939, "close": 0.02952, "volume": 1259630.0, "quote_volume": 37118.855676, "trades": 147, "taker_buy_quote": 20696.260572}, {"ts": 1775801640000, "open": 0.02954, "high": 0.02962, "low": 0.02954, "close": 0.02961, "volume": 179061.8, "quote_volume": 5295.342058, "trades": 76, "taker_buy_quote": 1658.654766}, {"ts": 1775801700000, "open": 0.02962, "high": 0.0297, "low": 0.02956, "close": 0.02966, "volume": 135940.4, "quote_volume": 4025.773296, "trades": 75, "taker_buy_quote": 1073.327351}, {"ts": 1775801760000, "open": 0.02967, "high": 0.02968, "low": 0.02955, "close": 0.02958, "volume": 124956.8, "quote_volume": 3700.891472, "trades": 52, "taker_buy_quote": 877.812071}, {"ts": 1775801820000, "open": 0.02959, "high": 0.02972, "low": 0.02959, "close": 0.0296, "volume": 515451.6, "quote_volume": 15295.224658, "trades": 74, "taker_buy_quote": 2081.691845}, {"ts": 1775801880000, "open": 0.02959, "high": 0.02961, "low": 0.02955, "close": 0.02956, "volume": 59897.3, "quote_volume": 1770.996859, "trades": 22, "taker_buy_quote": 282.005692}, {"ts": 1775801940000, "open": 0.02957, "high": 0.02961, "low": 0.02953, "close": 0.02961, "volume": 92769.6, "quote_volume": 2741.218794, "trades": 40, "taker_buy_quote": 1189.454218}, {"ts": 1775802000000, "open": 0.02961, "high": 0.02967, "low": 0.02955, "close": 0.02965, "volume": 114352.7, "quote_volume": 3386.087, "trades": 57, "taker_buy_quote": 718.703937}, {"ts": 1775802060000, "open": 0.02964, "high": 0.02977, "low": 0.02963, "close": 0.02972, "volume": 145902.3, "quote_volume": 4334.046736, "trades": 63, "taker_buy_quote": 1405.641613}, {"ts": 1775802120000, "open": 0.02971, "high": 0.02976, "low": 0.02958, "close": 0.02959, "volume": 321108.0, "quote_volume": 9527.151664, "trades": 145, "taker_buy_quote": 2276.905408}, {"ts": 1775802180000, "open": 0.02958, "high": 0.0296, "low": 0.02952, "close": 0.02952, "volume": 190278.6, "quote_volume": 5621.803147, "trades": 115, "taker_buy_quote": 3113.098907}, {"ts": 1775802240000, "open": 0.02953, "high": 0.02961, "low": 0.02952, "close": 0.02956, "volume": 54673.6, "quote_volume": 1616.014164, "trades": 47, "taker_buy_quote": 929.332248}, {"ts": 1775802300000, "open": 0.02955, "high": 0.02958, "low": 0.02946, "close": 0.0295, "volume": 407414.8, "quote_volume": 12026.071622, "trades": 111, "taker_buy_quote": 2607.507836}, {"ts": 1775802360000, "open": 0.02952, "high": 0.02952, "low": 0.02934, "close": 0.0294, "volume": 323500.1, "quote_volume": 9512.569044, "trades": 91, "taker_buy_quote": 2046.471406}, {"ts": 1775802420000, "open": 0.02943, "high": 0.02944, "low": 0.02924, "close": 0.02934, "volume": 624741.1, "quote_volume": 18317.227267, "trades": 231, "taker_buy_quote": 5587.046563}, {"ts": 1775802480000, "open": 0.02935, "high": 0.02941, "low": 0.02934, "close": 0.02941, "volume": 244683.6, "quote_volume": 7184.219136, "trades": 127, "taker_buy_quote": 3366.732373}, {"ts": 1775802540000, "open": 0.02941, "high": 0.02943, "low": 0.02937, "close": 0.02941, "volume": 114033.6, "quote_volume": 3352.883702, "trades": 78, "taker_buy_quote": 1281.638237}, {"ts": 1775802600000, "open": 0.02942, "high": 0.02947, "low": 0.02939, "close": 0.02946, "volume": 239061.6, "quote_volume": 7034.474479, "trades": 64, "taker_buy_quote": 4808.753598}, {"ts": 1775802660000, "open": 0.02943, "high": 0.02943, "low": 0.02934, "close": 0.02934, "volume": 53699.2, "quote_volume": 1577.626264, "trades": 44, "taker_buy_quote": 675.00974}, {"ts": 1775802720000, "open": 0.02934, "high": 0.02936, "low": 0.02926, "close": 0.02928, "volume": 395460.9, "quote_volume": 11589.294097, "trades": 155, "taker_buy_quote": 6509.060756}, {"ts": 1775802780000, "open": 0.0293, "high": 0.02932, "low": 0.02925, "close": 0.02931, "volume": 59862.7, "quote_volume": 1753.271115, "trades": 54, "taker_buy_quote": 804.53327}, {"ts": 1775802840000, "open": 0.0293, "high": 0.0294, "low": 0.02929, "close": 0.02937, "volume": 24198.8, "quote_volume": 710.225553, "trades": 24, "taker_buy_quote": 254.578734}, {"ts": 1775802900000, "open": 0.02937, "high": 0.02939, "low": 0.02934, "close": 0.02939, "volume": 49101.5, "quote_volume": 1441.94368, "trades": 24, "taker_buy_quote": 341.135743}, {"ts": 1775802960000, "open": 0.02939, "high": 0.0294, "low": 0.02931, "close": 0.02933, "volume": 15070.6, "quote_volume": 442.415178, "trades": 18, "taker_buy_quote": 311.378024}, {"ts": 1775803020000, "open": 0.0293, "high": 0.02931, "low": 0.02923, "close": 0.02928, "volume": 173888.6, "quote_volume": 5088.633237, "trades": 87, "taker_buy_quote": 2082.817863}, {"ts": 1775803080000, "open": 0.02925, "high": 0.02946, "low": 0.02925, "close": 0.02946, "volume": 94492.4, "quote_volume": 2771.097245, "trades": 56, "taker_buy_quote": 2460.820112}, {"ts": 1775803140000, "open": 0.02944, "high": 0.02949, "low": 0.02941, "close": 0.02949, "volume": 99474.6, "quote_volume": 2928.005016, "trades": 34, "taker_buy_quote": 1697.970349}, {"ts": 1775803200000, "open": 0.02949, "high": 0.0295, "low": 0.02942, "close": 0.02949, "volume": 80959.6, "quote_volume": 2385.798561, "trades": 35, "taker_buy_quote": 1034.275123}, {"ts": 1775803260000, "open": 0.02947, "high": 0.02955, "low": 0.02947, "close": 0.0295, "volume": 64292.6, "quote_volume": 1897.990377, "trades": 27, "taker_buy_quote": 1077.634035}, {"ts": 1775803320000, "open": 0.02954, "high": 0.02963, "low": 0.02954, "close": 0.02955, "volume": 326234.4, "quote_volume": 9651.498366, "trades": 105, "taker_buy_quote": 6295.148893}, {"ts": 1775803380000, "open": 0.02954, "high": 0.02961, "low": 0.02953, "close": 0.02961, "volume": 42084.3, "quote_volume": 1244.416309, "trades": 28, "taker_buy_quote": 685.059548}, {"ts": 1775803440000, "open": 0.02961, "high": 0.02965, "low": 0.02958, "close": 0.02961, "volume": 109133.2, "quote_volume": 3231.429798, "trades": 41, "taker_buy_quote": 1362.493963}, {"ts": 1775803500000, "open": 0.02964, "high": 0.02971, "low": 0.02964, "close": 0.02971, "volume": 86050.2, "quote_volume": 2553.013063, "trades": 39, "taker_buy_quote": 799.062321}, {"ts": 1775803560000, "open": 0.0297, "high": 0.02974, "low": 0.02967, "close": 0.02971, "volume": 32465.2, "quote_volume": 964.297232, "trades": 17, "taker_buy_quote": 205.336708}, {"ts": 1775803620000, "open": 0.02969, "high": 0.02974, "low": 0.02968, "close": 0.02972, "volume": 70787.7, "quote_volume": 2102.893507, "trades": 36, "taker_buy_quote": 320.843591}, {"ts": 1775803680000, "open": 0.02969, "high": 0.02969, "low": 0.02964, "close": 0.02966, "volume": 51443.0, "quote_volume": 1526.172605, "trades": 23, "taker_buy_quote": 412.09706}, {"ts": 1775803740000, "open": 0.02964, "high": 0.02972, "low": 0.02964, "close": 0.02969, "volume": 60773.6, "quote_volume": 1804.226974, "trades": 39, "taker_buy_quote": 669.713882}, {"ts": 1775803800000, "open": 0.02969, "high": 0.0297, "low": 0.02961, "close": 0.02966, "volume": 138379.4, "quote_volume": 4104.398555, "trades": 50, "taker_buy_quote": 898.595321}, {"ts": 1775803860000, "open": 0.02966, "high": 0.02971, "low": 0.02965, "close": 0.02971, "volume": 100977.9, "quote_volume": 2996.192868, "trades": 44, "taker_buy_quote": 1719.199032}, {"ts": 1775803920000, "open": 0.02972, "high": 0.02989, "low": 0.02969, "close": 0.02977, "volume": 342941.8, "quote_volume": 10213.44657, "trades": 148, "taker_buy_quote": 6008.224911}, {"ts": 1775803980000, "open": 0.02977, "high": 0.02979, "low": 0.02967, "close": 0.02968, "volume": 124647.5, "quote_volume": 3705.490774, "trades": 48, "taker_buy_quote": 928.774557}, {"ts": 1775804040000, "open": 0.02967, "high": 0.02971, "low": 0.0296, "close": 0.02971, "volume": 273915.2, "quote_volume": 8123.799594, "trades": 96, "taker_buy_quote": 2821.344295}, {"ts": 1775804100000, "open": 0.02972, "high": 0.02972, "low": 0.02964, "close": 0.02968, "volume": 148712.6, "quote_volume": 4412.424599, "trades": 98, "taker_buy_quote": 2407.640641}, {"ts": 1775804160000, "open": 0.02966, "high": 0.02971, "low": 0.02964, "close": 0.02971, "volume": 126113.5, "quote_volume": 3741.406651, "trades": 74, "taker_buy_quote": 1380.725312}, {"ts": 1775804220000, "open": 0.0297, "high": 0.0297, "low": 0.02963, "close": 0.02968, "volume": 122484.0, "quote_volume": 3633.441446, "trades": 48, "taker_buy_quote": 1496.009318}, {"ts": 1775804280000, "open": 0.02967, "high": 0.02972, "low": 0.02962, "close": 0.02971, "volume": 115580.4, "quote_volume": 3429.308478, "trades": 58, "taker_buy_quote": 780.469087}, {"ts": 1775804340000, "open": 0.0297, "high": 0.02971, "low": 0.02967, "close": 0.0297, "volume": 66904.7, "quote_volume": 1986.380733, "trades": 24, "taker_buy_quote": 82.530203}, {"ts": 1775804400000, "open": 0.0297, "high": 0.02983, "low": 0.02969, "close": 0.02977, "volume": 188709.6, "quote_volume": 5618.126773, "trades": 121, "taker_buy_quote": 2104.643853}, {"ts": 1775804460000, "open": 0.02977, "high": 0.02977, "low": 0.02967, "close": 0.02968, "volume": 97113.0, "quote_volume": 2888.647424, "trades": 41, "taker_buy_quote": 262.029101}, {"ts": 1775804520000, "open": 0.02968, "high": 0.02969, "low": 0.02954, "close": 0.02955, "volume": 196579.5, "quote_volume": 5816.934141, "trades": 110, "taker_buy_quote": 1744.241923}, {"ts": 1775804580000, "open": 0.02953, "high": 0.0299, "low": 0.0295, "close": 0.02981, "volume": 721822.0, "quote_volume": 21433.830472, "trades": 248, "taker_buy_quote": 14165.736428}, {"ts": 1775804640000, "open": 0.02981, "high": 0.02986, "low": 0.02973, "close": 0.02974, "volume": 360130.9, "quote_volume": 10736.032142, "trades": 125, "taker_buy_quote": 3655.322077}, {"ts": 1775804700000, "open": 0.02973, "high": 0.02973, "low": 0.0296, "close": 0.0296, "volume": 145360.7, "quote_volume": 4312.477689, "trades": 63, "taker_buy_quote": 741.067001}, {"ts": 1775804760000, "open": 0.0296, "high": 0.0296, "low": 0.0293, "close": 0.0293, "volume": 814775.1, "quote_volume": 23972.718846, "trades": 292, "taker_buy_quote": 4543.507951}, {"ts": 1775804820000, "open": 0.02929, "high": 0.02934, "low": 0.02923, "close": 0.02932, "volume": 251637.0, "quote_volume": 7370.323838, "trades": 193, "taker_buy_quote": 4275.882526}, {"ts": 1775804880000, "open": 0.02934, "high": 0.02951, "low": 0.02929, "close": 0.02951, "volume": 65927.4, "quote_volume": 1936.51767, "trades": 72, "taker_buy_quote": 1263.550836}, {"ts": 1775804940000, "open": 0.02946, "high": 0.02959, "low": 0.02943, "close": 0.02951, "volume": 27098.9, "quote_volume": 799.882275, "trades": 38, "taker_buy_quote": 615.91142}, {"ts": 1775805000000, "open": 0.02951, "high": 0.02953, "low": 0.02944, "close": 0.0295, "volume": 66802.6, "quote_volume": 1968.50314, "trades": 43, "taker_buy_quote": 584.18672}, {"ts": 1775805060000, "open": 0.02949, "high": 0.02954, "low": 0.02944, "close": 0.0295, "volume": 117909.1, "quote_volume": 3476.035788, "trades": 80, "taker_buy_quote": 1209.917533}, {"ts": 1775805120000, "open": 0.02949, "high": 0.02965, "low": 0.02949, "close": 0.02958, "volume": 294992.3, "quote_volume": 8733.422441, "trades": 100, "taker_buy_quote": 7893.706062}, {"ts": 1775805180000, "open": 0.02958, "high": 0.02961, "low": 0.02946, "close": 0.02953, "volume": 104042.6, "quote_volume": 3072.712977, "trades": 77, "taker_buy_quote": 1014.024993}, {"ts": 1775805240000, "open": 0.02954, "high": 0.0296, "low": 0.0295, "close": 0.02954, "volume": 33632.3, "quote_volume": 993.692402, "trades": 40, "taker_buy_quote": 529.62299}, {"ts": 1775805300000, "open": 0.02956, "high": 0.02962, "low": 0.02956, "close": 0.02962, "volume": 167018.8, "quote_volume": 4942.193088, "trades": 48, "taker_buy_quote": 4198.55067}, {"ts": 1775805360000, "open": 0.02959, "high": 0.02961, "low": 0.02956, "close": 0.02961, "volume": 97935.9, "quote_volume": 2897.030882, "trades": 60, "taker_buy_quote": 1273.33966}, {"ts": 1775805420000, "open": 0.02959, "high": 0.02961, "low": 0.02957, "close": 0.02959, "volume": 33842.6, "quote_volume": 1001.402679, "trades": 27, "taker_buy_quote": 624.759674}, {"ts": 1775805480000, "open": 0.02957, "high": 0.02972, "low": 0.02957, "close": 0.02968, "volume": 101287.9, "quote_volume": 3002.317365, "trades": 68, "taker_buy_quote": 2065.497533}, {"ts": 1775805540000, "open": 0.02967, "high": 0.02973, "low": 0.02966, "close": 0.02971, "volume": 27860.6, "quote_volume": 827.417636, "trades": 35, "taker_buy_quote": 509.135183}, {"ts": 1775805600000, "open": 0.0297, "high": 0.02971, "low": 0.0296, "close": 0.0296, "volume": 79258.0, "quote_volume": 2350.68883, "trades": 40, "taker_buy_quote": 363.635563}, {"ts": 1775805660000, "open": 0.02959, "high": 0.02961, "low": 0.02956, "close": 0.02959, "volume": 94482.3, "quote_volume": 2795.191949, "trades": 61, "taker_buy_quote": 2033.828442}, {"ts": 1775805720000, "open": 0.02955, "high": 0.02956, "low": 0.02949, "close": 0.0295, "volume": 92163.5, "quote_volume": 2720.939118, "trades": 49, "taker_buy_quote": 261.540104}, {"ts": 1775805780000, "open": 0.0295, "high": 0.0295, "low": 0.02929, "close": 0.02934, "volume": 218973.2, "quote_volume": 6427.541372, "trades": 96, "taker_buy_quote": 628.468386}, {"ts": 1775805840000, "open": 0.02935, "high": 0.02937, "low": 0.02929, "close": 0.02932, "volume": 52367.5, "quote_volume": 1536.067787, "trades": 60, "taker_buy_quote": 883.155503}, {"ts": 1775805900000, "open": 0.0293, "high": 0.0294, "low": 0.0293, "close": 0.02933, "volume": 195710.2, "quote_volume": 5743.256497, "trades": 72, "taker_buy_quote": 5294.528427}, {"ts": 1775805960000, "open": 0.02935, "high": 0.02941, "low": 0.02935, "close": 0.02941, "volume": 28966.3, "quote_volume": 850.839509, "trades": 29, "taker_buy_quote": 845.336635}, {"ts": 1775806020000, "open": 0.02939, "high": 0.02939, "low": 0.02931, "close": 0.02938, "volume": 39445.4, "quote_volume": 1157.962086, "trades": 28, "taker_buy_quote": 287.779811}, {"ts": 1775806080000, "open": 0.02938, "high": 0.02939, "low": 0.02933, "close": 0.02935, "volume": 65898.3, "quote_volume": 1935.013867, "trades": 23, "taker_buy_quote": 349.363471}, {"ts": 1775806140000, "open": 0.02936, "high": 0.02938, "low": 0.02934, "close": 0.02934, "volume": 17765.3, "quote_volume": 521.499785, "trades": 15, "taker_buy_quote": 441.956111}, {"ts": 1775806200000, "open": 0.02933, "high": 0.02943, "low": 0.02932, "close": 0.02943, "volume": 22486.5, "quote_volume": 660.64655, "trades": 23, "taker_buy_quote": 649.64381}, {"ts": 1775806260000, "open": 0.02943, "high": 0.02953, "low": 0.02943, "close": 0.02943, "volume": 215867.3, "quote_volume": 6362.65424, "trades": 77, "taker_buy_quote": 5398.464635}, {"ts": 1775806320000, "open": 0.02945, "high": 0.02961, "low": 0.02943, "close": 0.02956, "volume": 371543.7, "quote_volume": 10978.434355, "trades": 107, "taker_buy_quote": 10057.17801}, {"ts": 1775806380000, "open": 0.02955, "high": 0.02968, "low": 0.02955, "close": 0.02959, "volume": 514502.1, "quote_volume": 15235.921073, "trades": 181, "taker_buy_quote": 11710.690059}, {"ts": 1775806440000, "open": 0.02959, "high": 0.02959, "low": 0.02955, "close": 0.02955, "volume": 14215.1, "quote_volume": 420.235165, "trades": 19, "taker_buy_quote": 207.120108}, {"ts": 1775806500000, "open": 0.02954, "high": 0.02954, "low": 0.02937, "close": 0.02937, "volume": 132376.2, "quote_volume": 3891.337575, "trades": 54, "taker_buy_quote": 85.501966}, {"ts": 1775806560000, "open": 0.02936, "high": 0.02941, "low": 0.02936, "close": 0.02936, "volume": 5608.9, "quote_volume": 164.848587, "trades": 8, "taker_buy_quote": 97.638344}, {"ts": 1775806620000, "open": 0.02935, "high": 0.02936, "low": 0.02918, "close": 0.02923, "volume": 543142.1, "quote_volume": 15886.651639, "trades": 184, "taker_buy_quote": 2261.772339}, {"ts": 1775806680000, "open": 0.02923, "high": 0.02948, "low": 0.02923, "close": 0.02946, "volume": 62542.5, "quote_volume": 1835.819918, "trades": 66, "taker_buy_quote": 970.182232}, {"ts": 1775806740000, "open": 0.02943, "high": 0.02943, "low": 0.02935, "close": 0.02937, "volume": 68267.1, "quote_volume": 2006.772175, "trades": 43, "taker_buy_quote": 1186.026842}, {"ts": 1775806800000, "open": 0.02929, "high": 0.02932, "low": 0.02922, "close": 0.02922, "volume": 108770.9, "quote_volume": 3183.835737, "trades": 46, "taker_buy_quote": 1379.525494}, {"ts": 1775806860000, "open": 0.02921, "high": 0.02922, "low": 0.02881, "close": 0.02896, "volume": 964038.3, "quote_volume": 27899.305143, "trades": 515, "taker_buy_quote": 11178.820003}, {"ts": 1775806920000, "open": 0.02897, "high": 0.02901, "low": 0.02891, "close": 0.02896, "volume": 258624.3, "quote_volume": 7489.160196, "trades": 71, "taker_buy_quote": 683.639242}, {"ts": 1775806980000, "open": 0.02891, "high": 0.02891, "low": 0.02883, "close": 0.02885, "volume": 216875.9, "quote_volume": 6262.324289, "trades": 80, "taker_buy_quote": 2239.966264}, {"ts": 1775807040000, "open": 0.02889, "high": 0.0289, "low": 0.02876, "close": 0.02884, "volume": 421430.6, "quote_volume": 12145.638224, "trades": 116, "taker_buy_quote": 3445.250034}, {"ts": 1775807100000, "open": 0.02888, "high": 0.02897, "low": 0.02882, "close": 0.02884, "volume": 171165.9, "quote_volume": 4945.416789, "trades": 56, "taker_buy_quote": 3163.710107}, {"ts": 1775807160000, "open": 0.02888, "high": 0.02892, "low": 0.02884, "close": 0.02886, "volume": 160276.4, "quote_volume": 4626.004295, "trades": 43, "taker_buy_quote": 969.637204}, {"ts": 1775807220000, "open": 0.02884, "high": 0.0289, "low": 0.02884, "close": 0.02887, "volume": 56496.2, "quote_volume": 1630.967423, "trades": 22, "taker_buy_quote": 1260.226249}, {"ts": 1775807280000, "open": 0.02887, "high": 0.02895, "low": 0.02883, "close": 0.02895, "volume": 106179.4, "quote_volume": 3064.538716, "trades": 34, "taker_buy_quote": 1639.411225}, {"ts": 1775807340000, "open": 0.02889, "high": 0.02892, "low": 0.02882, "close": 0.02882, "volume": 30654.6, "quote_volume": 885.470179, "trades": 21, "taker_buy_quote": 314.615254}, {"ts": 1775807400000, "open": 0.02884, "high": 0.02884, "low": 0.02871, "close": 0.02876, "volume": 290819.4, "quote_volume": 8370.944845, "trades": 51, "taker_buy_quote": 715.725295}, {"ts": 1775807460000, "open": 0.02878, "high": 0.02879, "low": 0.02867, "close": 0.02877, "volume": 1041602.2, "quote_volume": 29916.087114, "trades": 156, "taker_buy_quote": 23063.351786}, {"ts": 1775807520000, "open": 0.02875, "high": 0.02888, "low": 0.02875, "close": 0.02887, "volume": 120265.6, "quote_volume": 3464.168703, "trades": 77, "taker_buy_quote": 2232.944934}, {"ts": 1775807580000, "open": 0.02887, "high": 0.0289, "low": 0.02885, "close": 0.02889, "volume": 36261.1, "quote_volume": 1047.219747, "trades": 19, "taker_buy_quote": 65.808458}, {"ts": 1775807640000, "open": 0.02889, "high": 0.02893, "low": 0.02888, "close": 0.02889, "volume": 34321.0, "quote_volume": 992.083949, "trades": 18, "taker_buy_quote": 622.507368}, {"ts": 1775807700000, "open": 0.02889, "high": 0.02899, "low": 0.02887, "close": 0.02895, "volume": 154237.1, "quote_volume": 4461.40182, "trades": 54, "taker_buy_quote": 981.85958}, {"ts": 1775807760000, "open": 0.02891, "high": 0.02896, "low": 0.02887, "close": 0.02892, "volume": 137360.1, "quote_volume": 3971.078183, "trades": 32, "taker_buy_quote": 135.582027}, {"ts": 1775807820000, "open": 0.02892, "high": 0.02897, "low": 0.02891, "close": 0.02897, "volume": 61892.3, "quote_volume": 1790.764689, "trades": 36, "taker_buy_quote": 1014.264472}, {"ts": 1775807880000, "open": 0.02894, "high": 0.02902, "low": 0.02889, "close": 0.02893, "volume": 294529.1, "quote_volume": 8528.753934, "trades": 140, "taker_buy_quote": 6454.988887}, {"ts": 1775807940000, "open": 0.02892, "high": 0.02892, "low": 0.02886, "close": 0.0289, "volume": 222785.5, "quote_volume": 6434.540976, "trades": 68, "taker_buy_quote": 3123.79499}, {"ts": 1775808000000, "open": 0.02889, "high": 0.02893, "low": 0.02884, "close": 0.02888, "volume": 196699.9, "quote_volume": 5682.722049, "trades": 93, "taker_buy_quote": 1516.550355}, {"ts": 1775808060000, "open": 0.02889, "high": 0.02897, "low": 0.02886, "close": 0.02891, "volume": 161115.1, "quote_volume": 4659.335426, "trades": 56, "taker_buy_quote": 3305.488009}, {"ts": 1775808120000, "open": 0.0289, "high": 0.0289, "low": 0.02881, "close": 0.02882, "volume": 145656.8, "quote_volume": 4202.244292, "trades": 50, "taker_buy_quote": 179.85112}, {"ts": 1775808180000, "open": 0.02883, "high": 0.02888, "low": 0.02876, "close": 0.02878, "volume": 654768.3, "quote_volume": 18858.631147, "trades": 209, "taker_buy_quote": 3470.758307}, {"ts": 1775808240000, "open": 0.02878, "high": 0.02883, "low": 0.02867, "close": 0.02869, "volume": 214525.3, "quote_volume": 6170.975187, "trades": 81, "taker_buy_quote": 4080.849402}, {"ts": 1775808300000, "open": 0.0287, "high": 0.02871, "low": 0.02865, "close": 0.02865, "volume": 389372.8, "quote_volume": 11165.556639, "trades": 240, "taker_buy_quote": 4187.785019}, {"ts": 1775808360000, "open": 0.02867, "high": 0.02868, "low": 0.0286, "close": 0.02866, "volume": 198863.7, "quote_volume": 5694.507586, "trades": 88, "taker_buy_quote": 966.407307}, {"ts": 1775808420000, "open": 0.02863, "high": 0.02868, "low": 0.0286, "close": 0.02868, "volume": 250741.6, "quote_volume": 7178.420229, "trades": 88, "taker_buy_quote": 1435.915265}, {"ts": 1775808480000, "open": 0.02864, "high": 0.02886, "low": 0.02864, "close": 0.02882, "volume": 235241.5, "quote_volume": 6769.556354, "trades": 102, "taker_buy_quote": 4395.864551}, {"ts": 1775808540000, "open": 0.02881, "high": 0.02883, "low": 0.02878, "close": 0.02881, "volume": 126943.9, "quote_volume": 3656.686365, "trades": 45, "taker_buy_quote": 2467.134776}, {"ts": 1775808600000, "open": 0.02881, "high": 0.02885, "low": 0.02876, "close": 0.02878, "volume": 116891.7, "quote_volume": 3368.550941, "trades": 71, "taker_buy_quote": 1795.0418}, {"ts": 1775808660000, "open": 0.02877, "high": 0.02888, "low": 0.02877, "close": 0.02888, "volume": 123540.1, "quote_volume": 3560.126379, "trades": 52, "taker_buy_quote": 2572.94867}, {"ts": 1775808720000, "open": 0.02885, "high": 0.02885, "low": 0.02877, "close": 0.02882, "volume": 253152.8, "quote_volume": 7296.725271, "trades": 73, "taker_buy_quote": 5459.134679}, {"ts": 1775808780000, "open": 0.02879, "high": 0.02886, "low": 0.02878, "close": 0.02881, "volume": 98465.8, "quote_volume": 2838.100482, "trades": 48, "taker_buy_quote": 1687.855265}, {"ts": 1775808840000, "open": 0.02882, "high": 0.02885, "low": 0.02877, "close": 0.02879, "volume": 75060.8, "quote_volume": 2162.402316, "trades": 34, "taker_buy_quote": 429.273532}, {"ts": 1775808900000, "open": 0.02879, "high": 0.02883, "low": 0.02879, "close": 0.02882, "volume": 72933.5, "quote_volume": 2100.958057, "trades": 38, "taker_buy_quote": 816.885913}, {"ts": 1775808960000, "open": 0.02881, "high": 0.02887, "low": 0.02878, "close": 0.02885, "volume": 93418.6, "quote_volume": 2693.615837, "trades": 47, "taker_buy_quote": 1668.298998}, {"ts": 1775809020000, "open": 0.02886, "high": 0.02888, "low": 0.02884, "close": 0.02884, "volume": 98075.0, "quote_volume": 2830.730537, "trades": 32, "taker_buy_quote": 1809.858519}, {"ts": 1775809080000, "open": 0.02883, "high": 0.02886, "low": 0.02879, "close": 0.0288, "volume": 152860.7, "quote_volume": 4405.482815, "trades": 69, "taker_buy_quote": 1932.463476}, {"ts": 1775809140000, "open": 0.02882, "high": 0.02883, "low": 0.02879, "close": 0.0288, "volume": 187098.7, "quote_volume": 5390.404431, "trades": 102, "taker_buy_quote": 2386.649885}, {"ts": 1775809200000, "open": 0.02879, "high": 0.0289, "low": 0.02877, "close": 0.02881, "volume": 326601.6, "quote_volume": 9416.118033, "trades": 141, "taker_buy_quote": 3821.590275}, {"ts": 1775809260000, "open": 0.02881, "high": 0.02889, "low": 0.0288, "close": 0.02885, "volume": 119399.4, "quote_volume": 3444.610661, "trades": 92, "taker_buy_quote": 2153.291761}, {"ts": 1775809320000, "open": 0.02885, "high": 0.0289, "low": 0.02882, "close": 0.02887, "volume": 57091.4, "quote_volume": 1648.713908, "trades": 35, "taker_buy_quote": 942.382289}, {"ts": 1775809380000, "open": 0.02887, "high": 0.02889, "low": 0.02886, "close": 0.02889, "volume": 26751.3, "quote_volume": 772.452466, "trades": 18, "taker_buy_quote": 346.891136}, {"ts": 1775809440000, "open": 0.02888, "high": 0.02896, "low": 0.02886, "close": 0.02895, "volume": 215610.7, "quote_volume": 6237.797968, "trades": 60, "taker_buy_quote": 5322.266003}, {"ts": 1775809500000, "open": 0.02894, "high": 0.02896, "low": 0.02893, "close": 0.02893, "volume": 43843.1, "quote_volume": 1268.781742, "trades": 25, "taker_buy_quote": 67.871744}, {"ts": 1775809560000, "open": 0.02893, "high": 0.02902, "low": 0.02892, "close": 0.029, "volume": 129039.0, "quote_volume": 3739.810985, "trades": 48, "taker_buy_quote": 3140.699618}, {"ts": 1775809620000, "open": 0.02899, "high": 0.02904, "low": 0.02895, "close": 0.02897, "volume": 75749.6, "quote_volume": 2197.524041, "trades": 49, "taker_buy_quote": 535.133191}, {"ts": 1775809680000, "open": 0.02897, "high": 0.029, "low": 0.02897, "close": 0.02897, "volume": 14341.8, "quote_volume": 415.707331, "trades": 12, "taker_buy_quote": 394.185518}, {"ts": 1775809740000, "open": 0.02897, "high": 0.02897, "low": 0.02894, "close": 0.02895, "volume": 42888.9, "quote_volume": 1242.034382, "trades": 15, "taker_buy_quote": 52.839245}, {"ts": 1775809800000, "open": 0.02895, "high": 0.02904, "low": 0.02895, "close": 0.02904, "volume": 47964.4, "quote_volume": 1390.525916, "trades": 37, "taker_buy_quote": 1361.553579}, {"ts": 1775809860000, "open": 0.02903, "high": 0.02904, "low": 0.02899, "close": 0.029, "volume": 43658.0, "quote_volume": 1266.417018, "trades": 21, "taker_buy_quote": 1186.323816}, {"ts": 1775809920000, "open": 0.029, "high": 0.029, "low": 0.02896, "close": 0.02899, "volume": 67019.4, "quote_volume": 1942.205633, "trades": 33, "taker_buy_quote": 742.443509}, {"ts": 1775809980000, "open": 0.02897, "high": 0.02903, "low": 0.02896, "close": 0.02903, "volume": 17576.7, "quote_volume": 509.713448, "trades": 17, "taker_buy_quote": 325.434156}, {"ts": 1775810040000, "open": 0.02903, "high": 0.02908, "low": 0.02903, "close": 0.02906, "volume": 26297.0, "quote_volume": 764.05409, "trades": 21, "taker_buy_quote": 557.844912}, {"ts": 1775810100000, "open": 0.02906, "high": 0.02909, "low": 0.02902, "close": 0.02907, "volume": 98806.6, "quote_volume": 2871.511457, "trades": 40, "taker_buy_quote": 965.133063}, {"ts": 1775810160000, "open": 0.02907, "high": 0.02907, "low": 0.02897, "close": 0.02899, "volume": 151735.0, "quote_volume": 4401.009146, "trades": 52, "taker_buy_quote": 1359.277381}, {"ts": 1775810220000, "open": 0.02899, "high": 0.02899, "low": 0.02884, "close": 0.02887, "volume": 252556.3, "quote_volume": 7307.659802, "trades": 102, "taker_buy_quote": 1990.638119}, {"ts": 1775810280000, "open": 0.02889, "high": 0.02898, "low": 0.02889, "close": 0.02895, "volume": 214710.3, "quote_volume": 6214.144746, "trades": 115, "taker_buy_quote": 3820.750068}, {"ts": 1775810340000, "open": 0.02895, "high": 0.02903, "low": 0.02888, "close": 0.02895, "volume": 224428.3, "quote_volume": 6497.025785, "trades": 90, "taker_buy_quote": 4358.366153}, {"ts": 1775810400000, "open": 0.02894, "high": 0.02898, "low": 0.02893, "close": 0.02893, "volume": 62695.0, "quote_volume": 1815.017943, "trades": 28, "taker_buy_quote": 935.77735}, {"ts": 1775810460000, "open": 0.02893, "high": 0.02893, "low": 0.02884, "close": 0.02889, "volume": 194721.4, "quote_volume": 5622.566951, "trades": 67, "taker_buy_quote": 460.878927}, {"ts": 1775810520000, "open": 0.02887, "high": 0.02887, "low": 0.02883, "close": 0.02885, "volume": 15341.3, "quote_volume": 442.528173, "trades": 11, "taker_buy_quote": 242.46969}, {"ts": 1775810580000, "open": 0.02886, "high": 0.0289, "low": 0.02881, "close": 0.0289, "volume": 144442.9, "quote_volume": 4166.43387, "trades": 56, "taker_buy_quote": 823.998652}, {"ts": 1775810640000, "open": 0.02891, "high": 0.02894, "low": 0.02889, "close": 0.02894, "volume": 57298.6, "quote_volume": 1656.906894, "trades": 39, "taker_buy_quote": 1307.334103}, {"ts": 1775810700000, "open": 0.02893, "high": 0.02894, "low": 0.02891, "close": 0.02893, "volume": 26302.5, "quote_volume": 760.810961, "trades": 14, "taker_buy_quote": 356.583818}, {"ts": 1775810760000, "open": 0.02892, "high": 0.02894, "low": 0.02889, "close": 0.0289, "volume": 75602.5, "quote_volume": 2185.981451, "trades": 44, "taker_buy_quote": 1729.259735}, {"ts": 1775810820000, "open": 0.02891, "high": 0.02891, "low": 0.02883, "close": 0.02884, "volume": 63899.0, "quote_volume": 1844.005332, "trades": 32, "taker_buy_quote": 703.618465}, {"ts": 1775810880000, "open": 0.02884, "high": 0.02887, "low": 0.02876, "close": 0.02877, "volume": 186542.6, "quote_volume": 5373.325974, "trades": 67, "taker_buy_quote": 927.583629}, {"ts": 1775810940000, "open": 0.02877, "high": 0.02883, "low": 0.02877, "close": 0.02883, "volume": 123165.9, "quote_volume": 3548.856351, "trades": 79, "taker_buy_quote": 2181.99309}, {"ts": 1775811000000, "open": 0.02883, "high": 0.02888, "low": 0.02879, "close": 0.02887, "volume": 175675.6, "quote_volume": 5065.2397, "trades": 119, "taker_buy_quote": 3193.612313}, {"ts": 1775811060000, "open": 0.02888, "high": 0.02891, "low": 0.02883, "close": 0.02891, "volume": 146878.7, "quote_volume": 4241.184108, "trades": 88, "taker_buy_quote": 3477.606915}, {"ts": 1775811120000, "open": 0.02892, "high": 0.02892, "low": 0.02889, "close": 0.02892, "volume": 38852.7, "quote_volume": 1123.379257, "trades": 20, "taker_buy_quote": 792.138218}, {"ts": 1775811180000, "open": 0.02893, "high": 0.029, "low": 0.02892, "close": 0.02899, "volume": 172442.3, "quote_volume": 4994.292985, "trades": 57, "taker_buy_quote": 4807.878136}, {"ts": 1775811240000, "open": 0.029, "high": 0.02905, "low": 0.029, "close": 0.02903, "volume": 56778.8, "quote_volume": 1647.89755, "trades": 30, "taker_buy_quote": 1270.79693}, {"ts": 1775811300000, "open": 0.02903, "high": 0.02911, "low": 0.02903, "close": 0.02911, "volume": 251480.9, "quote_volume": 7314.672689, "trades": 75, "taker_buy_quote": 3609.878717}, {"ts": 1775811360000, "open": 0.02908, "high": 0.02916, "low": 0.02903, "close": 0.02915, "volume": 281612.0, "quote_volume": 8193.012815, "trades": 87, "taker_buy_quote": 5471.692642}, {"ts": 1775811420000, "open": 0.02912, "high": 0.02915, "low": 0.0291, "close": 0.02912, "volume": 38143.7, "quote_volume": 1110.782025, "trades": 31, "taker_buy_quote": 728.351956}, {"ts": 1775811480000, "open": 0.02911, "high": 0.02914, "low": 0.02901, "close": 0.02901, "volume": 171060.1, "quote_volume": 4978.108313, "trades": 74, "taker_buy_quote": 1726.65584}, {"ts": 1775811540000, "open": 0.02905, "high": 0.02907, "low": 0.02905, "close": 0.02907, "volume": 1367.7, "quote_volume": 39.753358, "trades": 3, "taker_buy_quote": 39.753358}, {"ts": 1775811600000, "open": 0.02904, "high": 0.02907, "low": 0.02896, "close": 0.02901, "volume": 71660.7, "quote_volume": 2078.308686, "trades": 45, "taker_buy_quote": 943.750305}, {"ts": 1775811660000, "open": 0.02902, "high": 0.02903, "low": 0.02893, "close": 0.02898, "volume": 193303.1, "quote_volume": 5601.261472, "trades": 73, "taker_buy_quote": 1324.713409}, {"ts": 1775811720000, "open": 0.02898, "high": 0.02916, "low": 0.02897, "close": 0.02913, "volume": 240816.5, "quote_volume": 7006.374364, "trades": 80, "taker_buy_quote": 6010.080045}, {"ts": 1775811780000, "open": 0.0291, "high": 0.02914, "low": 0.02908, "close": 0.02914, "volume": 53981.7, "quote_volume": 1571.442163, "trades": 30, "taker_buy_quote": 1189.06442}, {"ts": 1775811840000, "open": 0.02914, "high": 0.02914, "low": 0.02912, "close": 0.02913, "volume": 17575.9, "quote_volume": 512.062353, "trades": 11, "taker_buy_quote": 272.035799}, {"ts": 1775811900000, "open": 0.02914, "high": 0.02924, "low": 0.02912, "close": 0.02924, "volume": 188886.8, "quote_volume": 5511.885677, "trades": 85, "taker_buy_quote": 4671.107433}, {"ts": 1775811960000, "open": 0.02924, "high": 0.02925, "low": 0.02917, "close": 0.02922, "volume": 74735.7, "quote_volume": 2185.676299, "trades": 26, "taker_buy_quote": 1255.599225}, {"ts": 1775812020000, "open": 0.0292, "high": 0.02928, "low": 0.02915, "close": 0.02922, "volume": 219142.1, "quote_volume": 6407.212469, "trades": 58, "taker_buy_quote": 5514.336036}, {"ts": 1775812080000, "open": 0.02921, "high": 0.02921, "low": 0.02911, "close": 0.02916, "volume": 170284.3, "quote_volume": 4959.223093, "trades": 45, "taker_buy_quote": 198.323908}, {"ts": 1775812140000, "open": 0.02916, "high": 0.02916, "low": 0.02916, "close": 0.02916, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812200000, "open": 0.02914, "high": 0.02914, "low": 0.02909, "close": 0.02909, "volume": 86449.2, "quote_volume": 2516.100778, "trades": 29, "taker_buy_quote": 556.680389}, {"ts": 1775812260000, "open": 0.02909, "high": 0.02909, "low": 0.02903, "close": 0.02909, "volume": 108998.2, "quote_volume": 3167.321637, "trades": 69, "taker_buy_quote": 1643.210392}, {"ts": 1775812320000, "open": 0.0291, "high": 0.02916, "low": 0.02908, "close": 0.02914, "volume": 88563.8, "quote_volume": 2579.126905, "trades": 45, "taker_buy_quote": 1612.900942}, {"ts": 1775812380000, "open": 0.02915, "high": 0.0292, "low": 0.02914, "close": 0.0292, "volume": 31684.2, "quote_volume": 924.117663, "trades": 18, "taker_buy_quote": 831.579214}, {"ts": 1775812440000, "open": 0.0292, "high": 0.02921, "low": 0.02912, "close": 0.02915, "volume": 339810.5, "quote_volume": 9907.738546, "trades": 85, "taker_buy_quote": 2115.709644}, {"ts": 1775812500000, "open": 0.02915, "high": 0.02916, "low": 0.02914, "close": 0.02916, "volume": 8689.1, "quote_volume": 253.281894, "trades": 7, "taker_buy_quote": 150.271254}, {"ts": 1775812560000, "open": 0.02917, "high": 0.02921, "low": 0.02917, "close": 0.0292, "volume": 20745.5, "quote_volume": 605.562167, "trades": 21, "taker_buy_quote": 565.815125}, {"ts": 1775812620000, "open": 0.02919, "high": 0.02921, "low": 0.02917, "close": 0.0292, "volume": 49895.5, "quote_volume": 1456.660587, "trades": 36, "taker_buy_quote": 716.996653}, {"ts": 1775812680000, "open": 0.0292, "high": 0.02931, "low": 0.0292, "close": 0.02925, "volume": 171522.1, "quote_volume": 5021.212767, "trades": 101, "taker_buy_quote": 3616.246955}, {"ts": 1775812740000, "open": 0.02927, "high": 0.02942, "low": 0.02924, "close": 0.02934, "volume": 643268.6, "quote_volume": 18888.861643, "trades": 241, "taker_buy_quote": 11538.898976}, {"ts": 1775812800000, "open": 0.02932, "high": 0.02934, "low": 0.02926, "close": 0.02926, "volume": 40617.0, "quote_volume": 1190.427073, "trades": 32, "taker_buy_quote": 507.514478}, {"ts": 1775812860000, "open": 0.02925, "high": 0.0293, "low": 0.02921, "close": 0.02929, "volume": 37780.7, "quote_volume": 1105.822334, "trades": 41, "taker_buy_quote": 580.733237}, {"ts": 1775812920000, "open": 0.02928, "high": 0.02934, "low": 0.02925, "close": 0.02929, "volume": 126297.9, "quote_volume": 3701.66528, "trades": 91, "taker_buy_quote": 2252.762336}, {"ts": 1775812980000, "open": 0.02927, "high": 0.02928, "low": 0.02919, "close": 0.02925, "volume": 686692.5, "quote_volume": 20086.102314, "trades": 328, "taker_buy_quote": 8075.919937}, {"ts": 1775813040000, "open": 0.02924, "high": 0.02925, "low": 0.02907, "close": 0.02907, "volume": 512923.8, "quote_volume": 14964.867718, "trades": 78, "taker_buy_quote": 573.230034}, {"ts": 1775813100000, "open": 0.02908, "high": 0.02916, "low": 0.02906, "close": 0.02907, "volume": 179537.8, "quote_volume": 5224.010004, "trades": 53, "taker_buy_quote": 2554.484942}, {"ts": 1775813160000, "open": 0.02907, "high": 0.02911, "low": 0.02899, "close": 0.02901, "volume": 88635.0, "quote_volume": 2573.40826, "trades": 41, "taker_buy_quote": 421.405141}, {"ts": 1775813220000, "open": 0.02899, "high": 0.02903, "low": 0.02895, "close": 0.02902, "volume": 223152.9, "quote_volume": 6467.624919, "trades": 87, "taker_buy_quote": 2846.553107}, {"ts": 1775813280000, "open": 0.029, "high": 0.029, "low": 0.02893, "close": 0.02897, "volume": 37899.9, "quote_volume": 1097.631449, "trades": 23, "taker_buy_quote": 73.74576}, {"ts": 1775813340000, "open": 0.02895, "high": 0.02897, "low": 0.02889, "close": 0.02894, "volume": 56320.4, "quote_volume": 1629.137334, "trades": 47, "taker_buy_quote": 372.572201}, {"ts": 1775813400000, "open": 0.02896, "high": 0.02898, "low": 0.02893, "close": 0.02896, "volume": 60229.0, "quote_volume": 1744.112187, "trades": 46, "taker_buy_quote": 1121.037521}, {"ts": 1775813460000, "open": 0.02895, "high": 0.02897, "low": 0.02886, "close": 0.02893, "volume": 149845.5, "quote_volume": 4329.391842, "trades": 49, "taker_buy_quote": 791.695735}, {"ts": 1775813520000, "open": 0.02894, "high": 0.02896, "low": 0.02892, "close": 0.02892, "volume": 14026.6, "quote_volume": 405.954754, "trades": 14, "taker_buy_quote": 268.674744}, {"ts": 1775813580000, "open": 0.02891, "high": 0.02895, "low": 0.0289, "close": 0.02895, "volume": 20815.2, "quote_volume": 602.149405, "trades": 18, "taker_buy_quote": 465.810684}, {"ts": 1775813640000, "open": 0.02894, "high": 0.029, "low": 0.02892, "close": 0.02899, "volume": 68031.7, "quote_volume": 1969.034642, "trades": 62, "taker_buy_quote": 815.136039}, {"ts": 1775813700000, "open": 0.02897, "high": 0.029, "low": 0.02892, "close": 0.02893, "volume": 61331.8, "quote_volume": 1776.18408, "trades": 65, "taker_buy_quote": 1448.259364}, {"ts": 1775813760000, "open": 0.02891, "high": 0.02891, "low": 0.02884, "close": 0.02886, "volume": 82646.2, "quote_volume": 2385.175898, "trades": 54, "taker_buy_quote": 956.096119}, {"ts": 1775813820000, "open": 0.02888, "high": 0.029, "low": 0.02888, "close": 0.029, "volume": 295358.1, "quote_volume": 8546.687969, "trades": 122, "taker_buy_quote": 5752.821493}, {"ts": 1775813880000, "open": 0.02899, "high": 0.02904, "low": 0.02898, "close": 0.02899, "volume": 153288.6, "quote_volume": 4445.535868, "trades": 71, "taker_buy_quote": 3454.836084}, {"ts": 1775813940000, "open": 0.02898, "high": 0.02904, "low": 0.02897, "close": 0.02897, "volume": 76070.5, "quote_volume": 2205.461697, "trades": 61, "taker_buy_quote": 1478.607908}, {"ts": 1775814000000, "open": 0.02896, "high": 0.02907, "low": 0.02889, "close": 0.029, "volume": 393867.5, "quote_volume": 11421.84732, "trades": 129, "taker_buy_quote": 8847.011362}, {"ts": 1775814060000, "open": 0.02899, "high": 0.02903, "low": 0.02876, "close": 0.02878, "volume": 396929.8, "quote_volume": 11474.958435, "trades": 144, "taker_buy_quote": 2491.301889}, {"ts": 1775814120000, "open": 0.02879, "high": 0.02883, "low": 0.02871, "close": 0.02872, "volume": 162681.4, "quote_volume": 4676.055714, "trades": 102, "taker_buy_quote": 3423.193443}, {"ts": 1775814180000, "open": 0.02873, "high": 0.02887, "low": 0.02872, "close": 0.02887, "volume": 101966.3, "quote_volume": 2933.178204, "trades": 82, "taker_buy_quote": 2332.006146}, {"ts": 1775814240000, "open": 0.02884, "high": 0.02891, "low": 0.02883, "close": 0.02891, "volume": 59757.5, "quote_volume": 1725.935854, "trades": 30, "taker_buy_quote": 974.004965}, {"ts": 1775814300000, "open": 0.02887, "high": 0.02887, "low": 0.02875, "close": 0.0288, "volume": 280766.0, "quote_volume": 8085.377901, "trades": 79, "taker_buy_quote": 608.294935}, {"ts": 1775814360000, "open": 0.02879, "high": 0.02882, "low": 0.02878, "close": 0.0288, "volume": 24126.2, "quote_volume": 694.857297, "trades": 15, "taker_buy_quote": 612.448952}, {"ts": 1775814420000, "open": 0.02879, "high": 0.02882, "low": 0.02878, "close": 0.02881, "volume": 19715.5, "quote_volume": 567.902178, "trades": 19, "taker_buy_quote": 337.135794}, {"ts": 1775814480000, "open": 0.02882, "high": 0.02897, "low": 0.02881, "close": 0.02895, "volume": 183441.6, "quote_volume": 5303.038667, "trades": 80, "taker_buy_quote": 3713.095758}, {"ts": 1775814540000, "open": 0.02895, "high": 0.02896, "low": 0.02892, "close": 0.02895, "volume": 20599.6, "quote_volume": 596.371343, "trades": 19, "taker_buy_quote": 531.948219}, {"ts": 1775814600000, "open": 0.02895, "high": 0.02896, "low": 0.02888, "close": 0.02893, "volume": 41442.6, "quote_volume": 1198.549302, "trades": 38, "taker_buy_quote": 619.349764}, {"ts": 1775814660000, "open": 0.02893, "high": 0.02893, "low": 0.02889, "close": 0.02892, "volume": 15942.8, "quote_volume": 460.958832, "trades": 17, "taker_buy_quote": 442.104301}, {"ts": 1775814720000, "open": 0.02892, "high": 0.02895, "low": 0.02892, "close": 0.02895, "volume": 10974.0, "quote_volume": 317.47808, "trades": 14, "taker_buy_quote": 317.47808}, {"ts": 1775814780000, "open": 0.02894, "high": 0.02894, "low": 0.02889, "close": 0.02894, "volume": 30786.1, "quote_volume": 890.118353, "trades": 25, "taker_buy_quote": 391.238958}, {"ts": 1775814840000, "open": 0.02892, "high": 0.02902, "low": 0.0289, "close": 0.02898, "volume": 126973.6, "quote_volume": 3678.197774, "trades": 55, "taker_buy_quote": 2974.97149}, {"ts": 1775814900000, "open": 0.02898, "high": 0.029, "low": 0.02895, "close": 0.02898, "volume": 66748.7, "quote_volume": 1933.973087, "trades": 48, "taker_buy_quote": 520.316563}, {"ts": 1775814960000, "open": 0.02896, "high": 0.02898, "low": 0.02893, "close": 0.02898, "volume": 41119.7, "quote_volume": 1190.745849, "trades": 30, "taker_buy_quote": 738.876403}, {"ts": 1775815020000, "open": 0.02898, "high": 0.02899, "low": 0.0289, "close": 0.02893, "volume": 52199.8, "quote_volume": 1510.393197, "trades": 42, "taker_buy_quote": 439.084631}, {"ts": 1775815080000, "open": 0.02892, "high": 0.02898, "low": 0.02892, "close": 0.02894, "volume": 92891.6, "quote_volume": 2688.724301, "trades": 59, "taker_buy_quote": 1240.411358}, {"ts": 1775815140000, "open": 0.02892, "high": 0.02892, "low": 0.02886, "close": 0.0289, "volume": 180937.3, "quote_volume": 5226.052946, "trades": 102, "taker_buy_quote": 2780.596501}, {"ts": 1775815200000, "open": 0.0289, "high": 0.02895, "low": 0.02889, "close": 0.02895, "volume": 105910.9, "quote_volume": 3063.441993, "trades": 58, "taker_buy_quote": 1560.829132}, {"ts": 1775815260000, "open": 0.02895, "high": 0.02896, "low": 0.02892, "close": 0.02893, "volume": 107896.3, "quote_volume": 3122.968947, "trades": 67, "taker_buy_quote": 2073.029988}, {"ts": 1775815320000, "open": 0.02893, "high": 0.02894, "low": 0.02886, "close": 0.0289, "volume": 216147.8, "quote_volume": 6245.619202, "trades": 94, "taker_buy_quote": 2928.472264}, {"ts": 1775815380000, "open": 0.0289, "high": 0.02892, "low": 0.02885, "close": 0.02886, "volume": 113943.3, "quote_volume": 3291.256936, "trades": 85, "taker_buy_quote": 1827.687914}, {"ts": 1775815440000, "open": 0.02885, "high": 0.02893, "low": 0.02885, "close": 0.02892, "volume": 163355.0, "quote_volume": 4720.158847, "trades": 96, "taker_buy_quote": 2014.5855}, {"ts": 1775815500000, "open": 0.02892, "high": 0.02903, "low": 0.0289, "close": 0.02903, "volume": 180192.5, "quote_volume": 5219.42737, "trades": 107, "taker_buy_quote": 4032.624793}, {"ts": 1775815560000, "open": 0.02902, "high": 0.02908, "low": 0.02901, "close": 0.02902, "volume": 215847.2, "quote_volume": 6270.290629, "trades": 124, "taker_buy_quote": 4388.931424}, {"ts": 1775815620000, "open": 0.02903, "high": 0.02903, "low": 0.02896, "close": 0.02898, "volume": 131056.4, "quote_volume": 3799.646761, "trades": 43, "taker_buy_quote": 1370.015775}, {"ts": 1775815680000, "open": 0.02898, "high": 0.02903, "low": 0.02898, "close": 0.02903, "volume": 29517.1, "quote_volume": 856.149311, "trades": 33, "taker_buy_quote": 829.110461}, {"ts": 1775815740000, "open": 0.02903, "high": 0.02908, "low": 0.02902, "close": 0.02908, "volume": 80768.6, "quote_volume": 2345.654069, "trades": 58, "taker_buy_quote": 1582.270063}, {"ts": 1775815800000, "open": 0.02908, "high": 0.02914, "low": 0.02908, "close": 0.02913, "volume": 44041.7, "quote_volume": 1282.013723, "trades": 35, "taker_buy_quote": 1122.754093}, {"ts": 1775815860000, "open": 0.02913, "high": 0.02917, "low": 0.02911, "close": 0.02917, "volume": 49863.0, "quote_volume": 1453.137983, "trades": 38, "taker_buy_quote": 1046.059941}, {"ts": 1775815920000, "open": 0.02917, "high": 0.02925, "low": 0.02917, "close": 0.02925, "volume": 127966.8, "quote_volume": 3738.649273, "trades": 73, "taker_buy_quote": 3252.06842}, {"ts": 1775815980000, "open": 0.02925, "high": 0.02941, "low": 0.02925, "close": 0.0294, "volume": 367881.4, "quote_volume": 10789.358464, "trades": 140, "taker_buy_quote": 10368.227865}, {"ts": 1775816040000, "open": 0.0294, "high": 0.02941, "low": 0.0293, "close": 0.02933, "volume": 437690.8, "quote_volume": 12858.169418, "trades": 97, "taker_buy_quote": 4648.313025}, {"ts": 1775816100000, "open": 0.02931, "high": 0.02934, "low": 0.02913, "close": 0.02921, "volume": 228595.3, "quote_volume": 6696.201963, "trades": 77, "taker_buy_quote": 3913.871287}, {"ts": 1775816160000, "open": 0.0292, "high": 0.02923, "low": 0.02912, "close": 0.02923, "volume": 130326.1, "quote_volume": 3803.756785, "trades": 59, "taker_buy_quote": 3080.482986}, {"ts": 1775816220000, "open": 0.02923, "high": 0.02927, "low": 0.02921, "close": 0.02927, "volume": 14712.2, "quote_volume": 430.15942, "trades": 19, "taker_buy_quote": 341.391912}, {"ts": 1775816280000, "open": 0.02927, "high": 0.02937, "low": 0.02927, "close": 0.02937, "volume": 112359.0, "quote_volume": 3294.70738, "trades": 73, "taker_buy_quote": 2891.550955}, {"ts": 1775816340000, "open": 0.02938, "high": 0.02957, "low": 0.02936, "close": 0.02954, "volume": 501129.9, "quote_volume": 14779.180667, "trades": 199, "taker_buy_quote": 12636.707629}, {"ts": 1775816400000, "open": 0.02954, "high": 0.02954, "low": 0.0294, "close": 0.02943, "volume": 140291.8, "quote_volume": 4134.116049, "trades": 67, "taker_buy_quote": 3086.158588}, {"ts": 1775816460000, "open": 0.0294, "high": 0.02942, "low": 0.02938, "close": 0.02941, "volume": 29735.2, "quote_volume": 874.192114, "trades": 25, "taker_buy_quote": 324.494648}, {"ts": 1775816520000, "open": 0.02942, "high": 0.02945, "low": 0.0294, "close": 0.02945, "volume": 32442.9, "quote_volume": 954.873176, "trades": 28, "taker_buy_quote": 898.681724}, {"ts": 1775816580000, "open": 0.02946, "high": 0.02946, "low": 0.0294, "close": 0.02944, "volume": 22357.8, "quote_volume": 657.868942, "trades": 27, "taker_buy_quote": 500.795695}, {"ts": 1775816640000, "open": 0.0294, "high": 0.02943, "low": 0.02938, "close": 0.02942, "volume": 17453.7, "quote_volume": 513.258848, "trades": 25, "taker_buy_quote": 378.261406}, {"ts": 1775816700000, "open": 0.02941, "high": 0.02944, "low": 0.02939, "close": 0.02943, "volume": 23510.1, "quote_volume": 691.755379, "trades": 24, "taker_buy_quote": 394.279972}, {"ts": 1775816760000, "open": 0.02944, "high": 0.02963, "low": 0.0294, "close": 0.02963, "volume": 484818.8, "quote_volume": 14311.516278, "trades": 160, "taker_buy_quote": 10681.126074}, {"ts": 1775816820000, "open": 0.02962, "high": 0.02997, "low": 0.0296, "close": 0.02984, "volume": 821882.9, "quote_volume": 24471.944707, "trades": 356, "taker_buy_quote": 18702.973708}, {"ts": 1775816880000, "open": 0.02984, "high": 0.02987, "low": 0.02968, "close": 0.02969, "volume": 540076.0, "quote_volume": 16087.002592, "trades": 336, "taker_buy_quote": 7982.417616}, {"ts": 1775816940000, "open": 0.02969, "high": 0.02971, "low": 0.02962, "close": 0.0297, "volume": 202549.7, "quote_volume": 6012.276461, "trades": 86, "taker_buy_quote": 1445.082969}, {"ts": 1775817000000, "open": 0.02971, "high": 0.0298, "low": 0.02971, "close": 0.02977, "volume": 89585.3, "quote_volume": 2666.625354, "trades": 74, "taker_buy_quote": 2210.521451}, {"ts": 1775817060000, "open": 0.02975, "high": 0.02979, "low": 0.02971, "close": 0.02974, "volume": 326071.4, "quote_volume": 9704.044926, "trades": 230, "taker_buy_quote": 5958.316794}, {"ts": 1775817120000, "open": 0.02972, "high": 0.03, "low": 0.02965, "close": 0.02968, "volume": 917442.5, "quote_volume": 27328.74231, "trades": 326, "taker_buy_quote": 16340.439337}, {"ts": 1775817180000, "open": 0.02966, "high": 0.0297, "low": 0.02952, "close": 0.02959, "volume": 141241.4, "quote_volume": 4177.816608, "trades": 92, "taker_buy_quote": 1764.095568}, {"ts": 1775817240000, "open": 0.02956, "high": 0.0297, "low": 0.02955, "close": 0.02962, "volume": 163304.3, "quote_volume": 4841.29587, "trades": 106, "taker_buy_quote": 3014.974381}, {"ts": 1775817300000, "open": 0.02962, "high": 0.02967, "low": 0.02952, "close": 0.02957, "volume": 406179.7, "quote_volume": 12015.072144, "trades": 121, "taker_buy_quote": 1547.088018}, {"ts": 1775817360000, "open": 0.02955, "high": 0.02958, "low": 0.02947, "close": 0.02957, "volume": 135339.2, "quote_volume": 3993.893483, "trades": 81, "taker_buy_quote": 1826.415634}, {"ts": 1775817420000, "open": 0.02958, "high": 0.0296, "low": 0.02951, "close": 0.02955, "volume": 63205.0, "quote_volume": 1868.75229, "trades": 49, "taker_buy_quote": 926.912647}, {"ts": 1775817480000, "open": 0.02955, "high": 0.02957, "low": 0.02941, "close": 0.02946, "volume": 216965.7, "quote_volume": 6393.966592, "trades": 159, "taker_buy_quote": 2481.217554}, {"ts": 1775817540000, "open": 0.02944, "high": 0.02962, "low": 0.02944, "close": 0.02958, "volume": 88203.8, "quote_volume": 2605.463541, "trades": 61, "taker_buy_quote": 2163.322014}, {"ts": 1775817600000, "open": 0.02955, "high": 0.0296, "low": 0.02954, "close": 0.02957, "volume": 131671.8, "quote_volume": 3893.668163, "trades": 67, "taker_buy_quote": 1252.807348}, {"ts": 1775817660000, "open": 0.02957, "high": 0.02958, "low": 0.02943, "close": 0.02954, "volume": 202313.1, "quote_volume": 5962.913199, "trades": 74, "taker_buy_quote": 1308.740632}, {"ts": 1775817720000, "open": 0.02951, "high": 0.02951, "low": 0.02934, "close": 0.02941, "volume": 215075.3, "quote_volume": 6329.839008, "trades": 129, "taker_buy_quote": 2103.144063}, {"ts": 1775817780000, "open": 0.02938, "high": 0.02938, "low": 0.02918, "close": 0.02922, "volume": 204026.3, "quote_volume": 5964.723561, "trades": 101, "taker_buy_quote": 2362.926425}, {"ts": 1775817840000, "open": 0.02922, "high": 0.02922, "low": 0.02899, "close": 0.02901, "volume": 386302.7, "quote_volume": 11245.102857, "trades": 186, "taker_buy_quote": 5522.820971}, {"ts": 1775817900000, "open": 0.02899, "high": 0.029, "low": 0.02883, "close": 0.02887, "volume": 169970.3, "quote_volume": 4913.442195, "trades": 94, "taker_buy_quote": 1397.751532}, {"ts": 1775817960000, "open": 0.02887, "high": 0.02893, "low": 0.0287, "close": 0.02887, "volume": 286831.4, "quote_volume": 8254.569472, "trades": 144, "taker_buy_quote": 3009.891658}, {"ts": 1775818020000, "open": 0.02885, "high": 0.02907, "low": 0.02883, "close": 0.02907, "volume": 520756.0, "quote_volume": 15067.160234, "trades": 210, "taker_buy_quote": 10410.753253}, {"ts": 1775818080000, "open": 0.02905, "high": 0.02922, "low": 0.02905, "close": 0.02913, "volume": 455323.7, "quote_volume": 13276.144944, "trades": 108, "taker_buy_quote": 4965.162619}, {"ts": 1775818140000, "open": 0.0291, "high": 0.02918, "low": 0.02903, "close": 0.02918, "volume": 86491.6, "quote_volume": 2516.635412, "trades": 70, "taker_buy_quote": 1453.246049}, {"ts": 1775818200000, "open": 0.02919, "high": 0.02921, "low": 0.0291, "close": 0.02914, "volume": 118993.0, "quote_volume": 3465.318882, "trades": 68, "taker_buy_quote": 1508.372628}, {"ts": 1775818260000, "open": 0.02914, "high": 0.02915, "low": 0.02896, "close": 0.02903, "volume": 174241.1, "quote_volume": 5062.180849, "trades": 90, "taker_buy_quote": 1003.888829}, {"ts": 1775818320000, "open": 0.02903, "high": 0.02916, "low": 0.02903, "close": 0.02911, "volume": 107608.9, "quote_volume": 3130.965521, "trades": 64, "taker_buy_quote": 2225.79052}, {"ts": 1775818380000, "open": 0.02912, "high": 0.0292, "low": 0.02909, "close": 0.02913, "volume": 269552.7, "quote_volume": 7849.580725, "trades": 85, "taker_buy_quote": 1530.534188}, {"ts": 1775818440000, "open": 0.02913, "high": 0.02917, "low": 0.02913, "close": 0.02915, "volume": 45755.8, "quote_volume": 1334.112355, "trades": 30, "taker_buy_quote": 847.796157}, {"ts": 1775818500000, "open": 0.02916, "high": 0.02916, "low": 0.02904, "close": 0.02906, "volume": 193876.0, "quote_volume": 5641.252469, "trades": 73, "taker_buy_quote": 1103.774146}, {"ts": 1775818560000, "open": 0.02905, "high": 0.02914, "low": 0.02902, "close": 0.02902, "volume": 66845.1, "quote_volume": 1944.935645, "trades": 51, "taker_buy_quote": 1178.052427}, {"ts": 1775818620000, "open": 0.02901, "high": 0.02904, "low": 0.02898, "close": 0.02903, "volume": 70201.5, "quote_volume": 2036.356524, "trades": 38, "taker_buy_quote": 1138.509873}, {"ts": 1775818680000, "open": 0.02904, "high": 0.0291, "low": 0.02904, "close": 0.02906, "volume": 55053.8, "quote_volume": 1601.603113, "trades": 46, "taker_buy_quote": 578.636833}, {"ts": 1775818740000, "open": 0.02906, "high": 0.02909, "low": 0.02895, "close": 0.02902, "volume": 123966.1, "quote_volume": 3600.140305, "trades": 67, "taker_buy_quote": 1131.74605}, {"ts": 1775818800000, "open": 0.02902, "high": 0.02902, "low": 0.02885, "close": 0.0289, "volume": 317823.8, "quote_volume": 9185.272416, "trades": 179, "taker_buy_quote": 4913.207129}, {"ts": 1775818860000, "open": 0.02889, "high": 0.02908, "low": 0.02886, "close": 0.02908, "volume": 152632.5, "quote_volume": 4422.822697, "trades": 104, "taker_buy_quote": 2695.258734}, {"ts": 1775818920000, "open": 0.02908, "high": 0.0291, "low": 0.02899, "close": 0.029, "volume": 43098.0, "quote_volume": 1251.266796, "trades": 41, "taker_buy_quote": 529.812341}, {"ts": 1775818980000, "open": 0.02902, "high": 0.02905, "low": 0.02896, "close": 0.029, "volume": 87898.6, "quote_volume": 2548.982893, "trades": 58, "taker_buy_quote": 746.706386}, {"ts": 1775819040000, "open": 0.02897, "high": 0.02899, "low": 0.02882, "close": 0.02886, "volume": 231378.0, "quote_volume": 6693.671056, "trades": 79, "taker_buy_quote": 983.324548}, {"ts": 1775819100000, "open": 0.02886, "high": 0.02886, "low": 0.02877, "close": 0.02881, "volume": 184433.3, "quote_volume": 5311.420369, "trades": 115, "taker_buy_quote": 2620.666261}, {"ts": 1775819160000, "open": 0.02881, "high": 0.02893, "low": 0.02881, "close": 0.02892, "volume": 95900.4, "quote_volume": 2766.504398, "trades": 51, "taker_buy_quote": 1845.383197}, {"ts": 1775819220000, "open": 0.0289, "high": 0.02895, "low": 0.02886, "close": 0.02887, "volume": 132950.6, "quote_volume": 3841.209191, "trades": 64, "taker_buy_quote": 715.68555}, {"ts": 1775819280000, "open": 0.02885, "high": 0.02889, "low": 0.02883, "close": 0.02889, "volume": 144260.3, "quote_volume": 4162.005014, "trades": 84, "taker_buy_quote": 2954.233169}, {"ts": 1775819340000, "open": 0.02889, "high": 0.02911, "low": 0.02889, "close": 0.02902, "volume": 202761.6, "quote_volume": 5889.848738, "trades": 87, "taker_buy_quote": 4917.613119}, {"ts": 1775819400000, "open": 0.02901, "high": 0.02902, "low": 0.02882, "close": 0.02893, "volume": 553686.3, "quote_volume": 16008.142491, "trades": 193, "taker_buy_quote": 3080.366174}, {"ts": 1775819460000, "open": 0.02892, "high": 0.02896, "low": 0.02891, "close": 0.02896, "volume": 56745.1, "quote_volume": 1641.964925, "trades": 42, "taker_buy_quote": 1267.185879}, {"ts": 1775819520000, "open": 0.02897, "high": 0.02898, "low": 0.02892, "close": 0.02895, "volume": 45191.6, "quote_volume": 1308.343895, "trades": 40, "taker_buy_quote": 873.83422}, {"ts": 1775819580000, "open": 0.02896, "high": 0.02897, "low": 0.02893, "close": 0.02894, "volume": 120501.8, "quote_volume": 3487.779319, "trades": 62, "taker_buy_quote": 2292.927907}, {"ts": 1775819640000, "open": 0.02894, "high": 0.02897, "low": 0.0289, "close": 0.02897, "volume": 64502.2, "quote_volume": 1865.972029, "trades": 56, "taker_buy_quote": 1245.83773}, {"ts": 1775819700000, "open": 0.02897, "high": 0.02903, "low": 0.02894, "close": 0.02902, "volume": 61692.1, "quote_volume": 1788.508967, "trades": 61, "taker_buy_quote": 1459.689979}, {"ts": 1775819760000, "open": 0.02902, "high": 0.02903, "low": 0.02898, "close": 0.029, "volume": 44717.3, "quote_volume": 1297.00432, "trades": 39, "taker_buy_quote": 881.811291}, {"ts": 1775819820000, "open": 0.02899, "high": 0.0291, "low": 0.02899, "close": 0.02904, "volume": 209676.3, "quote_volume": 6089.90775, "trades": 80, "taker_buy_quote": 5620.799436}, {"ts": 1775819880000, "open": 0.02903, "high": 0.02917, "low": 0.02902, "close": 0.02907, "volume": 252842.3, "quote_volume": 7353.994759, "trades": 114, "taker_buy_quote": 2705.97818}, {"ts": 1775819940000, "open": 0.02903, "high": 0.02903, "low": 0.02898, "close": 0.029, "volume": 116999.5, "quote_volume": 3395.452106, "trades": 46, "taker_buy_quote": 845.756284}, {"ts": 1775820000000, "open": 0.029, "high": 0.02904, "low": 0.02899, "close": 0.02904, "volume": 34243.3, "quote_volume": 993.272046, "trades": 35, "taker_buy_quote": 937.472094}, {"ts": 1775820060000, "open": 0.02905, "high": 0.02905, "low": 0.02897, "close": 0.02903, "volume": 79569.8, "quote_volume": 2307.409395, "trades": 51, "taker_buy_quote": 1718.979587}, {"ts": 1775820120000, "open": 0.02904, "high": 0.02907, "low": 0.02901, "close": 0.02907, "volume": 42539.3, "quote_volume": 1234.994185, "trades": 39, "taker_buy_quote": 418.504016}, {"ts": 1775820180000, "open": 0.02908, "high": 0.02915, "low": 0.02907, "close": 0.02915, "volume": 32485.9, "quote_volume": 945.418888, "trades": 34, "taker_buy_quote": 676.297266}, {"ts": 1775820240000, "open": 0.02914, "high": 0.02915, "low": 0.02912, "close": 0.02912, "volume": 31915.1, "quote_volume": 929.868896, "trades": 29, "taker_buy_quote": 567.149524}, {"ts": 1775820300000, "open": 0.02911, "high": 0.02911, "low": 0.02896, "close": 0.02902, "volume": 323961.4, "quote_volume": 9402.967034, "trades": 137, "taker_buy_quote": 2148.554674}, {"ts": 1775820360000, "open": 0.02903, "high": 0.02908, "low": 0.02899, "close": 0.02903, "volume": 136213.8, "quote_volume": 3955.31942, "trades": 92, "taker_buy_quote": 2125.236495}, {"ts": 1775820420000, "open": 0.02903, "high": 0.02907, "low": 0.02902, "close": 0.02907, "volume": 58221.3, "quote_volume": 1691.107835, "trades": 43, "taker_buy_quote": 692.200266}, {"ts": 1775820480000, "open": 0.02907, "high": 0.02909, "low": 0.02906, "close": 0.02908, "volume": 56439.4, "quote_volume": 1640.853609, "trades": 43, "taker_buy_quote": 1259.097239}, {"ts": 1775820540000, "open": 0.02906, "high": 0.02908, "low": 0.02901, "close": 0.02903, "volume": 151131.0, "quote_volume": 4388.022969, "trades": 41, "taker_buy_quote": 1099.913336}, {"ts": 1775820600000, "open": 0.02901, "high": 0.02913, "low": 0.02901, "close": 0.02907, "volume": 60397.4, "quote_volume": 1756.601694, "trades": 57, "taker_buy_quote": 1253.861037}, {"ts": 1775820660000, "open": 0.02904, "high": 0.02904, "low": 0.02895, "close": 0.02895, "volume": 131495.0, "quote_volume": 3811.68384, "trades": 74, "taker_buy_quote": 835.439725}, {"ts": 1775820720000, "open": 0.02896, "high": 0.02897, "low": 0.02891, "close": 0.02891, "volume": 157572.4, "quote_volume": 4563.032962, "trades": 48, "taker_buy_quote": 1277.376612}, {"ts": 1775820780000, "open": 0.02897, "high": 0.02902, "low": 0.02893, "close": 0.02899, "volume": 75347.0, "quote_volume": 2181.384733, "trades": 47, "taker_buy_quote": 424.203058}, {"ts": 1775820840000, "open": 0.02898, "high": 0.02899, "low": 0.02893, "close": 0.02896, "volume": 61568.5, "quote_volume": 1783.826912, "trades": 26, "taker_buy_quote": 541.869865}, {"ts": 1775820900000, "open": 0.02893, "high": 0.02893, "low": 0.02887, "close": 0.0289, "volume": 39241.3, "quote_volume": 1134.050585, "trades": 41, "taker_buy_quote": 764.616373}, {"ts": 1775820960000, "open": 0.02888, "high": 0.02891, "low": 0.02884, "close": 0.02891, "volume": 52810.2, "quote_volume": 1524.850439, "trades": 33, "taker_buy_quote": 242.222402}, {"ts": 1775821020000, "open": 0.02892, "high": 0.02893, "low": 0.02887, "close": 0.02887, "volume": 31277.2, "quote_volume": 904.023855, "trades": 32, "taker_buy_quote": 603.050744}, {"ts": 1775821080000, "open": 0.02888, "high": 0.02888, "low": 0.02883, "close": 0.02885, "volume": 66119.2, "quote_volume": 1907.921753, "trades": 42, "taker_buy_quote": 553.456107}, {"ts": 1775821140000, "open": 0.02886, "high": 0.02895, "low": 0.02885, "close": 0.02894, "volume": 67403.6, "quote_volume": 1947.107989, "trades": 51, "taker_buy_quote": 1386.531935}, {"ts": 1775821200000, "open": 0.02894, "high": 0.02897, "low": 0.0289, "close": 0.02896, "volume": 101830.3, "quote_volume": 2946.478248, "trades": 62, "taker_buy_quote": 709.398634}, {"ts": 1775821260000, "open": 0.02896, "high": 0.029, "low": 0.02895, "close": 0.02899, "volume": 24958.9, "quote_volume": 723.364472, "trades": 16, "taker_buy_quote": 445.817367}, {"ts": 1775821320000, "open": 0.02897, "high": 0.02898, "low": 0.0289, "close": 0.02896, "volume": 84324.9, "quote_volume": 2441.435889, "trades": 42, "taker_buy_quote": 1414.897184}, {"ts": 1775821380000, "open": 0.02894, "high": 0.02903, "low": 0.02894, "close": 0.02899, "volume": 81353.6, "quote_volume": 2360.408302, "trades": 33, "taker_buy_quote": 1779.271782}, {"ts": 1775821440000, "open": 0.02898, "high": 0.02902, "low": 0.02898, "close": 0.029, "volume": 49956.0, "quote_volume": 1448.700981, "trades": 12, "taker_buy_quote": 416.170188}, {"ts": 1775821500000, "open": 0.029, "high": 0.02917, "low": 0.02896, "close": 0.02916, "volume": 170413.1, "quote_volume": 4956.128567, "trades": 82, "taker_buy_quote": 3462.252438}, {"ts": 1775821560000, "open": 0.02915, "high": 0.02918, "low": 0.02907, "close": 0.02907, "volume": 57510.8, "quote_volume": 1675.765419, "trades": 41, "taker_buy_quote": 1018.307827}, {"ts": 1775821620000, "open": 0.0291, "high": 0.02918, "low": 0.02909, "close": 0.02913, "volume": 118778.2, "quote_volume": 3460.552919, "trades": 94, "taker_buy_quote": 2683.651161}, {"ts": 1775821680000, "open": 0.02913, "high": 0.02919, "low": 0.02913, "close": 0.02919, "volume": 2088.2, "quote_volume": 60.868868, "trades": 7, "taker_buy_quote": 33.008936}, {"ts": 1775821740000, "open": 0.02918, "high": 0.02925, "low": 0.02918, "close": 0.02925, "volume": 56613.9, "quote_volume": 1655.170932, "trades": 29, "taker_buy_quote": 927.871798}, {"ts": 1775821800000, "open": 0.02922, "high": 0.02926, "low": 0.02918, "close": 0.02926, "volume": 133605.9, "quote_volume": 3906.123488, "trades": 79, "taker_buy_quote": 2396.490437}, {"ts": 1775821860000, "open": 0.02924, "high": 0.02926, "low": 0.02921, "close": 0.02924, "volume": 27690.4, "quote_volume": 809.798132, "trades": 15, "taker_buy_quote": 525.984616}, {"ts": 1775821920000, "open": 0.02925, "high": 0.02926, "low": 0.02923, "close": 0.02926, "volume": 18695.6, "quote_volume": 546.758414, "trades": 20, "taker_buy_quote": 350.426231}, {"ts": 1775821980000, "open": 0.02926, "high": 0.0294, "low": 0.02926, "close": 0.02933, "volume": 240202.8, "quote_volume": 7051.565476, "trades": 99, "taker_buy_quote": 3923.347879}, {"ts": 1775822040000, "open": 0.02932, "high": 0.02935, "low": 0.0293, "close": 0.02932, "volume": 68729.2, "quote_volume": 2015.115141, "trades": 48, "taker_buy_quote": 993.610462}, {"ts": 1775822100000, "open": 0.02932, "high": 0.02932, "low": 0.02922, "close": 0.02927, "volume": 602569.9, "quote_volume": 17628.995864, "trades": 117, "taker_buy_quote": 13289.010881}, {"ts": 1775822160000, "open": 0.02926, "high": 0.0293, "low": 0.02923, "close": 0.02927, "volume": 98895.6, "quote_volume": 2894.934763, "trades": 47, "taker_buy_quote": 1159.228368}, {"ts": 1775822220000, "open": 0.02926, "high": 0.0293, "low": 0.02923, "close": 0.02927, "volume": 153420.1, "quote_volume": 4490.434531, "trades": 85, "taker_buy_quote": 2428.678941}, {"ts": 1775822280000, "open": 0.02927, "high": 0.02927, "low": 0.02924, "close": 0.02924, "volume": 72253.3, "quote_volume": 2113.530833, "trades": 30, "taker_buy_quote": 597.718157}, {"ts": 1775822340000, "open": 0.02925, "high": 0.02926, "low": 0.0292, "close": 0.02924, "volume": 76153.4, "quote_volume": 2226.871093, "trades": 64, "taker_buy_quote": 988.200498}, {"ts": 1775822400000, "open": 0.02923, "high": 0.02928, "low": 0.02919, "close": 0.02922, "volume": 234385.3, "quote_volume": 6851.981061, "trades": 169, "taker_buy_quote": 3580.696891}, {"ts": 1775822460000, "open": 0.02921, "high": 0.0293, "low": 0.02919, "close": 0.02927, "volume": 238673.5, "quote_volume": 6981.228856, "trades": 141, "taker_buy_quote": 4427.153284}, {"ts": 1775822520000, "open": 0.02931, "high": 0.02932, "low": 0.02927, "close": 0.02927, "volume": 49906.7, "quote_volume": 1462.102449, "trades": 46, "taker_buy_quote": 1192.445654}, {"ts": 1775822580000, "open": 0.02926, "high": 0.02926, "low": 0.02916, "close": 0.02918, "volume": 100745.2, "quote_volume": 2942.270322, "trades": 81, "taker_buy_quote": 1599.602068}, {"ts": 1775822640000, "open": 0.02918, "high": 0.02928, "low": 0.02915, "close": 0.02928, "volume": 169903.7, "quote_volume": 4959.743174, "trades": 62, "taker_buy_quote": 1398.003069}, {"ts": 1775822700000, "open": 0.02928, "high": 0.02943, "low": 0.02928, "close": 0.02943, "volume": 208430.1, "quote_volume": 6122.342701, "trades": 125, "taker_buy_quote": 4650.196235}, {"ts": 1775822760000, "open": 0.02943, "high": 0.02946, "low": 0.02937, "close": 0.02946, "volume": 81895.6, "quote_volume": 2409.524664, "trades": 56, "taker_buy_quote": 2010.976434}, {"ts": 1775822820000, "open": 0.02943, "high": 0.02964, "low": 0.02942, "close": 0.02964, "volume": 437644.4, "quote_volume": 12946.19877, "trades": 131, "taker_buy_quote": 11066.074537}, {"ts": 1775822880000, "open": 0.0296, "high": 0.02964, "low": 0.02951, "close": 0.02953, "volume": 327861.8, "quote_volume": 9697.992259, "trades": 114, "taker_buy_quote": 7443.316874}, {"ts": 1775822940000, "open": 0.02955, "high": 0.02962, "low": 0.02955, "close": 0.02959, "volume": 52325.7, "quote_volume": 1547.607428, "trades": 32, "taker_buy_quote": 1456.859351}, {"ts": 1775823000000, "open": 0.02959, "high": 0.02959, "low": 0.02944, "close": 0.02947, "volume": 61547.4, "quote_volume": 1816.114136, "trades": 41, "taker_buy_quote": 533.855941}, {"ts": 1775823060000, "open": 0.02946, "high": 0.02954, "low": 0.02945, "close": 0.02952, "volume": 164296.7, "quote_volume": 4846.118529, "trades": 47, "taker_buy_quote": 3659.774207}, {"ts": 1775823120000, "open": 0.02954, "high": 0.02958, "low": 0.02951, "close": 0.02952, "volume": 95726.1, "quote_volume": 2828.841365, "trades": 33, "taker_buy_quote": 1773.828829}, {"ts": 1775823180000, "open": 0.02953, "high": 0.02964, "low": 0.02953, "close": 0.02964, "volume": 83122.9, "quote_volume": 2459.377343, "trades": 44, "taker_buy_quote": 1952.998524}, {"ts": 1775823240000, "open": 0.02964, "high": 0.02966, "low": 0.02958, "close": 0.02961, "volume": 67427.6, "quote_volume": 1997.155985, "trades": 38, "taker_buy_quote": 793.041881}, {"ts": 1775823300000, "open": 0.02957, "high": 0.02957, "low": 0.02948, "close": 0.02952, "volume": 135107.1, "quote_volume": 3989.067621, "trades": 56, "taker_buy_quote": 607.677216}, {"ts": 1775823360000, "open": 0.02953, "high": 0.02956, "low": 0.02947, "close": 0.02956, "volume": 99718.5, "quote_volume": 2943.911762, "trades": 51, "taker_buy_quote": 2547.40664}, {"ts": 1775823420000, "open": 0.02953, "high": 0.02956, "low": 0.02946, "close": 0.0295, "volume": 116960.4, "quote_volume": 3450.997852, "trades": 45, "taker_buy_quote": 2507.091107}, {"ts": 1775823480000, "open": 0.0295, "high": 0.02955, "low": 0.02943, "close": 0.0295, "volume": 224887.6, "quote_volume": 6633.588431, "trades": 71, "taker_buy_quote": 4747.879777}, {"ts": 1775823540000, "open": 0.02948, "high": 0.02955, "low": 0.02948, "close": 0.02951, "volume": 52563.0, "quote_volume": 1551.761434, "trades": 36, "taker_buy_quote": 1010.751532}, {"ts": 1775823600000, "open": 0.02953, "high": 0.02957, "low": 0.02952, "close": 0.02957, "volume": 72051.0, "quote_volume": 2128.420139, "trades": 38, "taker_buy_quote": 655.804362}, {"ts": 1775823660000, "open": 0.02956, "high": 0.02972, "low": 0.02956, "close": 0.02968, "volume": 290169.0, "quote_volume": 8590.016016, "trades": 43, "taker_buy_quote": 7882.958261}, {"ts": 1775823720000, "open": 0.0297, "high": 0.0297, "low": 0.02958, "close": 0.0296, "volume": 51310.6, "quote_volume": 1520.883626, "trades": 34, "taker_buy_quote": 32.51268}, {"ts": 1775823780000, "open": 0.02959, "high": 0.02959, "low": 0.0294, "close": 0.02944, "volume": 195833.8, "quote_volume": 5763.962479, "trades": 88, "taker_buy_quote": 2953.052955}, {"ts": 1775823840000, "open": 0.02942, "high": 0.0295, "low": 0.02941, "close": 0.02947, "volume": 48921.4, "quote_volume": 1439.957364, "trades": 25, "taker_buy_quote": 350.396698}, {"ts": 1775823900000, "open": 0.02946, "high": 0.02958, "low": 0.02946, "close": 0.02953, "volume": 55767.7, "quote_volume": 1648.410278, "trades": 38, "taker_buy_quote": 422.595049}, {"ts": 1775823960000, "open": 0.02952, "high": 0.02952, "low": 0.0294, "close": 0.02943, "volume": 70604.3, "quote_volume": 2080.228924, "trades": 37, "taker_buy_quote": 581.801609}, {"ts": 1775824020000, "open": 0.02942, "high": 0.02943, "low": 0.0293, "close": 0.02932, "volume": 234512.2, "quote_volume": 6890.38247, "trades": 54, "taker_buy_quote": 677.684213}, {"ts": 1775824080000, "open": 0.02932, "high": 0.02943, "low": 0.0293, "close": 0.02943, "volume": 58763.6, "quote_volume": 1726.129089, "trades": 42, "taker_buy_quote": 1185.394173}, {"ts": 1775824140000, "open": 0.02941, "high": 0.0297, "low": 0.02941, "close": 0.02966, "volume": 458013.1, "quote_volume": 13552.604734, "trades": 153, "taker_buy_quote": 10389.732116}, {"ts": 1775824200000, "open": 0.02963, "high": 0.02967, "low": 0.02948, "close": 0.02958, "volume": 189040.0, "quote_volume": 5594.627651, "trades": 107, "taker_buy_quote": 3224.761484}, {"ts": 1775824260000, "open": 0.0296, "high": 0.0296, "low": 0.02935, "close": 0.02935, "volume": 132509.1, "quote_volume": 3899.846059, "trades": 61, "taker_buy_quote": 1264.520755}, {"ts": 1775824320000, "open": 0.02936, "high": 0.02936, "low": 0.02908, "close": 0.02917, "volume": 362273.7, "quote_volume": 10572.411723, "trades": 106, "taker_buy_quote": 1409.125911}, {"ts": 1775824380000, "open": 0.02917, "high": 0.0292, "low": 0.02909, "close": 0.02913, "volume": 139093.2, "quote_volume": 4053.660195, "trades": 55, "taker_buy_quote": 1764.322181}, {"ts": 1775824440000, "open": 0.02914, "high": 0.02918, "low": 0.02914, "close": 0.02915, "volume": 5313.1, "quote_volume": 154.919603, "trades": 9, "taker_buy_quote": 23.985632}, {"ts": 1775824500000, "open": 0.02917, "high": 0.02921, "low": 0.02914, "close": 0.0292, "volume": 41845.4, "quote_volume": 1221.205478, "trades": 32, "taker_buy_quote": 818.713201}, {"ts": 1775824560000, "open": 0.02918, "high": 0.02927, "low": 0.02913, "close": 0.02918, "volume": 341904.5, "quote_volume": 9980.878855, "trades": 98, "taker_buy_quote": 2483.009125}, {"ts": 1775824620000, "open": 0.02919, "high": 0.02927, "low": 0.02915, "close": 0.02915, "volume": 185627.7, "quote_volume": 5421.075337, "trades": 60, "taker_buy_quote": 817.829996}, {"ts": 1775824680000, "open": 0.02914, "high": 0.02917, "low": 0.02907, "close": 0.0291, "volume": 224123.4, "quote_volume": 6525.241342, "trades": 94, "taker_buy_quote": 1370.126139}, {"ts": 1775824740000, "open": 0.02908, "high": 0.0292, "low": 0.02908, "close": 0.0292, "volume": 79324.9, "quote_volume": 2310.276057, "trades": 37, "taker_buy_quote": 2047.105326}, {"ts": 1775824800000, "open": 0.02921, "high": 0.0293, "low": 0.02921, "close": 0.02928, "volume": 115971.8, "quote_volume": 3394.264268, "trades": 56, "taker_buy_quote": 647.870041}, {"ts": 1775824860000, "open": 0.02928, "high": 0.02928, "low": 0.02918, "close": 0.02923, "volume": 63496.7, "quote_volume": 1855.756418, "trades": 42, "taker_buy_quote": 1151.676454}, {"ts": 1775824920000, "open": 0.02922, "high": 0.02923, "low": 0.02919, "close": 0.02923, "volume": 23837.3, "quote_volume": 696.389716, "trades": 13, "taker_buy_quote": 524.098756}, {"ts": 1775824980000, "open": 0.02923, "high": 0.02932, "low": 0.02921, "close": 0.02932, "volume": 15187.4, "quote_volume": 444.515245, "trades": 22, "taker_buy_quote": 178.926968}, {"ts": 1775825040000, "open": 0.02933, "high": 0.02939, "low": 0.0293, "close": 0.02938, "volume": 80814.0, "quote_volume": 2373.469201, "trades": 34, "taker_buy_quote": 2072.934025}, {"ts": 1775825100000, "open": 0.02935, "high": 0.02937, "low": 0.02933, "close": 0.02933, "volume": 24930.6, "quote_volume": 731.766071, "trades": 12, "taker_buy_quote": 200.767767}, {"ts": 1775825160000, "open": 0.02934, "high": 0.02938, "low": 0.02933, "close": 0.02935, "volume": 17008.2, "quote_volume": 499.27928, "trades": 18, "taker_buy_quote": 354.112787}, {"ts": 1775825220000, "open": 0.02932, "high": 0.02933, "low": 0.02924, "close": 0.02932, "volume": 72426.9, "quote_volume": 2120.417077, "trades": 50, "taker_buy_quote": 1818.747198}, {"ts": 1775825280000, "open": 0.0293, "high": 0.02937, "low": 0.02928, "close": 0.02937, "volume": 77621.8, "quote_volume": 2274.648608, "trades": 33, "taker_buy_quote": 648.961334}, {"ts": 1775825340000, "open": 0.02938, "high": 0.02942, "low": 0.02937, "close": 0.02939, "volume": 107882.2, "quote_volume": 3171.526534, "trades": 58, "taker_buy_quote": 1609.44366}, {"ts": 1775825400000, "open": 0.02939, "high": 0.02939, "low": 0.02932, "close": 0.02933, "volume": 11195.4, "quote_volume": 328.832258, "trades": 15, "taker_buy_quote": 78.400764}, {"ts": 1775825460000, "open": 0.02933, "high": 0.02933, "low": 0.02923, "close": 0.02923, "volume": 18484.5, "quote_volume": 541.710593, "trades": 21, "taker_buy_quote": 218.714367}, {"ts": 1775825520000, "open": 0.02922, "high": 0.02932, "low": 0.02919, "close": 0.02927, "volume": 136776.3, "quote_volume": 4000.431421, "trades": 50, "taker_buy_quote": 708.74339}, {"ts": 1775825580000, "open": 0.02931, "high": 0.02948, "low": 0.02927, "close": 0.02945, "volume": 100180.6, "quote_volume": 2944.255714, "trades": 75, "taker_buy_quote": 1728.405003}, {"ts": 1775825640000, "open": 0.02943, "high": 0.02943, "low": 0.02925, "close": 0.02925, "volume": 45809.7, "quote_volume": 1345.649121, "trades": 31, "taker_buy_quote": 63.570625}, {"ts": 1775825700000, "open": 0.02924, "high": 0.02924, "low": 0.02891, "close": 0.02911, "volume": 1383139.6, "quote_volume": 40128.030184, "trades": 246, "taker_buy_quote": 22178.360942}, {"ts": 1775825760000, "open": 0.02914, "high": 0.02925, "low": 0.02913, "close": 0.02922, "volume": 214988.7, "quote_volume": 6276.170542, "trades": 89, "taker_buy_quote": 967.832372}, {"ts": 1775825820000, "open": 0.02921, "high": 0.02921, "low": 0.02911, "close": 0.02913, "volume": 119049.6, "quote_volume": 3472.262219, "trades": 42, "taker_buy_quote": 1489.069961}, {"ts": 1775825880000, "open": 0.02912, "high": 0.02918, "low": 0.02909, "close": 0.02911, "volume": 111319.7, "quote_volume": 3244.388921, "trades": 56, "taker_buy_quote": 1562.931126}, {"ts": 1775825940000, "open": 0.02911, "high": 0.02911, "low": 0.02892, "close": 0.029, "volume": 428781.5, "quote_volume": 12429.583514, "trades": 135, "taker_buy_quote": 2553.796167}, {"ts": 1775826000000, "open": 0.02896, "high": 0.02913, "low": 0.02894, "close": 0.02911, "volume": 235210.1, "quote_volume": 6821.86017, "trades": 152, "taker_buy_quote": 3847.298703}, {"ts": 1775826060000, "open": 0.0291, "high": 0.02921, "low": 0.02909, "close": 0.02919, "volume": 100200.7, "quote_volume": 2921.308245, "trades": 72, "taker_buy_quote": 1989.534114}, {"ts": 1775826120000, "open": 0.02918, "high": 0.02918, "low": 0.02912, "close": 0.02916, "volume": 52467.1, "quote_volume": 1529.591209, "trades": 37, "taker_buy_quote": 1033.315011}, {"ts": 1775826180000, "open": 0.02916, "high": 0.02916, "low": 0.02901, "close": 0.02901, "volume": 246923.1, "quote_volume": 7174.757174, "trades": 76, "taker_buy_quote": 442.540079}, {"ts": 1775826240000, "open": 0.02903, "high": 0.02908, "low": 0.02902, "close": 0.02905, "volume": 145346.4, "quote_volume": 4219.899201, "trades": 87, "taker_buy_quote": 2208.479897}, {"ts": 1775826300000, "open": 0.02906, "high": 0.02912, "low": 0.02906, "close": 0.02909, "volume": 22623.1, "quote_volume": 658.385608, "trades": 19, "taker_buy_quote": 490.731392}, {"ts": 1775826360000, "open": 0.02908, "high": 0.02908, "low": 0.02905, "close": 0.02906, "volume": 53551.9, "quote_volume": 1556.081822, "trades": 20, "taker_buy_quote": 1061.271039}, {"ts": 1775826420000, "open": 0.02908, "high": 0.02911, "low": 0.02905, "close": 0.02905, "volume": 25224.9, "quote_volume": 733.379137, "trades": 19, "taker_buy_quote": 76.136852}, {"ts": 1775826480000, "open": 0.02905, "high": 0.0291, "low": 0.02904, "close": 0.02908, "volume": 18165.4, "quote_volume": 527.987823, "trades": 16, "taker_buy_quote": 460.489087}, {"ts": 1775826540000, "open": 0.0291, "high": 0.02913, "low": 0.02908, "close": 0.02909, "volume": 7396.6, "quote_volume": 215.24257, "trades": 16, "taker_buy_quote": 130.674273}, {"ts": 1775826600000, "open": 0.02909, "high": 0.02916, "low": 0.02909, "close": 0.02914, "volume": 13574.3, "quote_volume": 395.537372, "trades": 13, "taker_buy_quote": 55.70708}, {"ts": 1775826660000, "open": 0.02913, "high": 0.02914, "low": 0.02909, "close": 0.02914, "volume": 12957.4, "quote_volume": 377.272423, "trades": 16, "taker_buy_quote": 138.771832}, {"ts": 1775826720000, "open": 0.02913, "high": 0.02921, "low": 0.02911, "close": 0.02918, "volume": 57165.6, "quote_volume": 1667.00095, "trades": 44, "taker_buy_quote": 1468.152926}, {"ts": 1775826780000, "open": 0.02916, "high": 0.0292, "low": 0.02916, "close": 0.02917, "volume": 24468.6, "quote_volume": 714.010988, "trades": 19, "taker_buy_quote": 666.06417}, {"ts": 1775826840000, "open": 0.02917, "high": 0.0292, "low": 0.02916, "close": 0.0292, "volume": 38696.2, "quote_volume": 1129.042984, "trades": 31, "taker_buy_quote": 997.711016}, {"ts": 1775826900000, "open": 0.02919, "high": 0.02924, "low": 0.02912, "close": 0.02912, "volume": 127061.4, "quote_volume": 3712.589532, "trades": 40, "taker_buy_quote": 3327.983605}, {"ts": 1775826960000, "open": 0.02915, "high": 0.02919, "low": 0.02911, "close": 0.02911, "volume": 49201.9, "quote_volume": 1434.972717, "trades": 30, "taker_buy_quote": 1150.077034}, {"ts": 1775827020000, "open": 0.02911, "high": 0.02916, "low": 0.02911, "close": 0.02913, "volume": 57283.2, "quote_volume": 1669.234899, "trades": 29, "taker_buy_quote": 909.392632}, {"ts": 1775827080000, "open": 0.02915, "high": 0.02916, "low": 0.02912, "close": 0.02912, "volume": 35146.5, "quote_volume": 1024.086345, "trades": 31, "taker_buy_quote": 376.695368}, {"ts": 1775827140000, "open": 0.02913, "high": 0.02918, "low": 0.02913, "close": 0.02917, "volume": 32017.9, "quote_volume": 933.518172, "trades": 26, "taker_buy_quote": 720.774322}, {"ts": 1775827200000, "open": 0.02918, "high": 0.02918, "low": 0.02914, "close": 0.02914, "volume": 16730.1, "quote_volume": 487.700556, "trades": 19, "taker_buy_quote": 283.019957}, {"ts": 1775827260000, "open": 0.02916, "high": 0.02922, "low": 0.02912, "close": 0.02917, "volume": 100671.6, "quote_volume": 2936.766686, "trades": 76, "taker_buy_quote": 1364.504343}, {"ts": 1775827320000, "open": 0.02918, "high": 0.02925, "low": 0.02918, "close": 0.02925, "volume": 50514.0, "quote_volume": 1475.997286, "trades": 35, "taker_buy_quote": 869.754163}, {"ts": 1775827380000, "open": 0.02925, "high": 0.02931, "low": 0.02915, "close": 0.02916, "volume": 166691.7, "quote_volume": 4877.196296, "trades": 59, "taker_buy_quote": 3919.103236}, {"ts": 1775827440000, "open": 0.02917, "high": 0.02917, "low": 0.02907, "close": 0.02907, "volume": 136111.1, "quote_volume": 3962.378203, "trades": 48, "taker_buy_quote": 13.1265}, {"ts": 1775827500000, "open": 0.02908, "high": 0.0291, "low": 0.02903, "close": 0.02906, "volume": 49787.5, "quote_volume": 1447.480572, "trades": 35, "taker_buy_quote": 274.951098}, {"ts": 1775827560000, "open": 0.02906, "high": 0.02906, "low": 0.02904, "close": 0.02904, "volume": 5109.4, "quote_volume": 148.475376, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775827620000, "open": 0.02906, "high": 0.02907, "low": 0.02899, "close": 0.02901, "volume": 174722.8, "quote_volume": 5070.982899, "trades": 64, "taker_buy_quote": 714.992569}, {"ts": 1775827680000, "open": 0.02898, "high": 0.02912, "low": 0.02892, "close": 0.02896, "volume": 726149.0, "quote_volume": 21081.268644, "trades": 221, "taker_buy_quote": 10374.597601}, {"ts": 1775827740000, "open": 0.02894, "high": 0.02895, "low": 0.02884, "close": 0.02887, "volume": 144248.4, "quote_volume": 4165.973286, "trades": 86, "taker_buy_quote": 1984.0073}, {"ts": 1775827800000, "open": 0.02886, "high": 0.02898, "low": 0.02884, "close": 0.02898, "volume": 108115.5, "quote_volume": 3125.98086, "trades": 66, "taker_buy_quote": 2087.744529}, {"ts": 1775827860000, "open": 0.02898, "high": 0.029, "low": 0.02892, "close": 0.02894, "volume": 74466.7, "quote_volume": 2155.844444, "trades": 59, "taker_buy_quote": 903.345237}, {"ts": 1775827920000, "open": 0.02893, "high": 0.02894, "low": 0.02888, "close": 0.02888, "volume": 111139.8, "quote_volume": 3212.981891, "trades": 74, "taker_buy_quote": 1534.454101}, {"ts": 1775827980000, "open": 0.02888, "high": 0.02888, "low": 0.0288, "close": 0.02885, "volume": 114487.4, "quote_volume": 3300.890005, "trades": 83, "taker_buy_quote": 1241.884589}, {"ts": 1775828040000, "open": 0.02887, "high": 0.029, "low": 0.02887, "close": 0.02896, "volume": 85935.8, "quote_volume": 2487.350275, "trades": 83, "taker_buy_quote": 1991.004277}, {"ts": 1775828100000, "open": 0.02895, "high": 0.02899, "low": 0.02895, "close": 0.02896, "volume": 65235.3, "quote_volume": 1890.129719, "trades": 29, "taker_buy_quote": 692.343036}, {"ts": 1775828160000, "open": 0.02895, "high": 0.029, "low": 0.02894, "close": 0.02896, "volume": 47818.4, "quote_volume": 1385.381998, "trades": 30, "taker_buy_quote": 1149.039508}, {"ts": 1775828220000, "open": 0.02895, "high": 0.02899, "low": 0.02891, "close": 0.02897, "volume": 103795.3, "quote_volume": 3005.03992, "trades": 75, "taker_buy_quote": 1508.077172}, {"ts": 1775828280000, "open": 0.02897, "high": 0.02905, "low": 0.02897, "close": 0.02901, "volume": 175551.3, "quote_volume": 5091.116227, "trades": 71, "taker_buy_quote": 4257.810348}, {"ts": 1775828340000, "open": 0.029, "high": 0.02903, "low": 0.02893, "close": 0.02894, "volume": 248681.6, "quote_volume": 7206.812347, "trades": 84, "taker_buy_quote": 3437.955442}, {"ts": 1775828400000, "open": 0.02895, "high": 0.02895, "low": 0.02881, "close": 0.02884, "volume": 226476.4, "quote_volume": 6536.037312, "trades": 116, "taker_buy_quote": 2365.123127}, {"ts": 1775828460000, "open": 0.02883, "high": 0.02884, "low": 0.02877, "close": 0.0288, "volume": 123132.9, "quote_volume": 3546.935169, "trades": 56, "taker_buy_quote": 701.328222}, {"ts": 1775828520000, "open": 0.02882, "high": 0.02886, "low": 0.02881, "close": 0.02883, "volume": 60087.4, "quote_volume": 1732.47116, "trades": 48, "taker_buy_quote": 952.553745}, {"ts": 1775828580000, "open": 0.02885, "high": 0.02892, "low": 0.02885, "close": 0.02889, "volume": 175189.4, "quote_volume": 5059.785953, "trades": 87, "taker_buy_quote": 4178.620889}, {"ts": 1775828640000, "open": 0.02889, "high": 0.02892, "low": 0.0288, "close": 0.02882, "volume": 153386.7, "quote_volume": 4424.003953, "trades": 90, "taker_buy_quote": 1365.703392}, {"ts": 1775828700000, "open": 0.02882, "high": 0.02882, "low": 0.02875, "close": 0.02879, "volume": 216692.8, "quote_volume": 6237.976803, "trades": 111, "taker_buy_quote": 3109.276341}, {"ts": 1775828760000, "open": 0.02878, "high": 0.02881, "low": 0.02872, "close": 0.02877, "volume": 210838.3, "quote_volume": 6065.812602, "trades": 159, "taker_buy_quote": 4029.106427}, {"ts": 1775828820000, "open": 0.02876, "high": 0.02882, "low": 0.02874, "close": 0.02879, "volume": 205542.4, "quote_volume": 5917.062104, "trades": 128, "taker_buy_quote": 3640.815021}, {"ts": 1775828880000, "open": 0.02877, "high": 0.02877, "low": 0.02868, "close": 0.02874, "volume": 731523.0, "quote_volume": 21023.299866, "trades": 161, "taker_buy_quote": 5226.500836}, {"ts": 1775828940000, "open": 0.02871, "high": 0.02877, "low": 0.02861, "close": 0.02871, "volume": 434519.2, "quote_volume": 12463.904276, "trades": 169, "taker_buy_quote": 4632.129772}, {"ts": 1775829000000, "open": 0.0287, "high": 0.02874, "low": 0.02869, "close": 0.02874, "volume": 67380.3, "quote_volume": 1935.043485, "trades": 51, "taker_buy_quote": 1070.546252}, {"ts": 1775829060000, "open": 0.02874, "high": 0.02889, "low": 0.02874, "close": 0.02877, "volume": 155049.7, "quote_volume": 4461.188698, "trades": 82, "taker_buy_quote": 1416.494016}, {"ts": 1775829120000, "open": 0.02876, "high": 0.02883, "low": 0.02874, "close": 0.02876, "volume": 119394.4, "quote_volume": 3435.562945, "trades": 81, "taker_buy_quote": 2246.177953}, {"ts": 1775829180000, "open": 0.02875, "high": 0.02877, "low": 0.02866, "close": 0.02871, "volume": 81894.6, "quote_volume": 2351.01659, "trades": 60, "taker_buy_quote": 1411.957583}, {"ts": 1775829240000, "open": 0.0287, "high": 0.02872, "low": 0.02866, "close": 0.02867, "volume": 91940.5, "quote_volume": 2638.09149, "trades": 49, "taker_buy_quote": 507.066069}, {"ts": 1775829300000, "open": 0.02867, "high": 0.0287, "low": 0.02823, "close": 0.02829, "volume": 2015436.5, "quote_volume": 57349.717707, "trades": 511, "taker_buy_quote": 12201.852149}, {"ts": 1775829360000, "open": 0.02828, "high": 0.02831, "low": 0.02813, "close": 0.02825, "volume": 767132.2, "quote_volume": 21638.596354, "trades": 173, "taker_buy_quote": 12077.141312}, {"ts": 1775829420000, "open": 0.02826, "high": 0.02837, "low": 0.02825, "close": 0.02829, "volume": 288477.5, "quote_volume": 8166.684088, "trades": 119, "taker_buy_quote": 4873.775725}, {"ts": 1775829480000, "open": 0.02829, "high": 0.02837, "low": 0.02827, "close": 0.02833, "volume": 100167.9, "quote_volume": 2840.056436, "trades": 40, "taker_buy_quote": 1830.532509}, {"ts": 1775829540000, "open": 0.02832, "high": 0.02838, "low": 0.02828, "close": 0.02835, "volume": 171296.7, "quote_volume": 4852.095787, "trades": 48, "taker_buy_quote": 3824.937445}, {"ts": 1775829600000, "open": 0.02834, "high": 0.02834, "low": 0.02822, "close": 0.0283, "volume": 186898.3, "quote_volume": 5281.567196, "trades": 79, "taker_buy_quote": 1310.378862}, {"ts": 1775829660000, "open": 0.0283, "high": 0.02836, "low": 0.02826, "close": 0.02832, "volume": 63725.0, "quote_volume": 1802.984228, "trades": 46, "taker_buy_quote": 1057.592955}, {"ts": 1775829720000, "open": 0.02831, "high": 0.02834, "low": 0.02828, "close": 0.02833, "volume": 14863.7, "quote_volume": 420.837775, "trades": 13, "taker_buy_quote": 124.475818}, {"ts": 1775829780000, "open": 0.02834, "high": 0.02845, "low": 0.02831, "close": 0.02845, "volume": 185789.8, "quote_volume": 5275.290706, "trades": 65, "taker_buy_quote": 4133.55958}, {"ts": 1775829840000, "open": 0.0284, "high": 0.02846, "low": 0.0284, "close": 0.02846, "volume": 54524.3, "quote_volume": 1551.074908, "trades": 20, "taker_buy_quote": 1460.862496}, {"ts": 1775829900000, "open": 0.02845, "high": 0.02851, "low": 0.02831, "close": 0.02841, "volume": 196821.0, "quote_volume": 5589.984705, "trades": 90, "taker_buy_quote": 3702.403519}, {"ts": 1775829960000, "open": 0.0284, "high": 0.02845, "low": 0.0284, "close": 0.02845, "volume": 61422.8, "quote_volume": 1746.48385, "trades": 21, "taker_buy_quote": 1625.211889}, {"ts": 1775830020000, "open": 0.02843, "high": 0.02843, "low": 0.02825, "close": 0.02828, "volume": 309698.9, "quote_volume": 8761.585261, "trades": 145, "taker_buy_quote": 1611.505539}, {"ts": 1775830080000, "open": 0.02831, "high": 0.02835, "low": 0.02829, "close": 0.02831, "volume": 78491.4, "quote_volume": 2222.655342, "trades": 31, "taker_buy_quote": 1803.732486}, {"ts": 1775830140000, "open": 0.02833, "high": 0.02845, "low": 0.02833, "close": 0.02844, "volume": 177927.2, "quote_volume": 5049.325826, "trades": 57, "taker_buy_quote": 4448.494927}, {"ts": 1775830200000, "open": 0.02846, "high": 0.02848, "low": 0.02843, "close": 0.02845, "volume": 83409.5, "quote_volume": 2373.028156, "trades": 24, "taker_buy_quote": 544.836222}, {"ts": 1775830260000, "open": 0.02845, "high": 0.02847, "low": 0.02844, "close": 0.02845, "volume": 66857.7, "quote_volume": 1903.043387, "trades": 25, "taker_buy_quote": 629.924491}, {"ts": 1775830320000, "open": 0.02844, "high": 0.02846, "low": 0.0284, "close": 0.02846, "volume": 122725.0, "quote_volume": 3487.955075, "trades": 42, "taker_buy_quote": 2400.383573}, {"ts": 1775830380000, "open": 0.02846, "high": 0.02852, "low": 0.02843, "close": 0.02846, "volume": 174759.2, "quote_volume": 4978.119588, "trades": 69, "taker_buy_quote": 3809.60116}, {"ts": 1775830440000, "open": 0.02848, "high": 0.02865, "low": 0.02846, "close": 0.02861, "volume": 251457.6, "quote_volume": 7176.090541, "trades": 71, "taker_buy_quote": 5459.657148}, {"ts": 1775830500000, "open": 0.02865, "high": 0.02869, "low": 0.0286, "close": 0.02868, "volume": 315621.1, "quote_volume": 9034.233203, "trades": 92, "taker_buy_quote": 5376.5464}, {"ts": 1775830560000, "open": 0.02868, "high": 0.02878, "low": 0.02868, "close": 0.02871, "volume": 522137.3, "quote_volume": 15007.118701, "trades": 112, "taker_buy_quote": 13152.966954}, {"ts": 1775830620000, "open": 0.0287, "high": 0.02876, "low": 0.02865, "close": 0.0287, "volume": 173547.4, "quote_volume": 4978.889443, "trades": 62, "taker_buy_quote": 2815.010048}, {"ts": 1775830680000, "open": 0.02868, "high": 0.02876, "low": 0.02865, "close": 0.02873, "volume": 114246.7, "quote_volume": 3280.034144, "trades": 43, "taker_buy_quote": 2116.527847}, {"ts": 1775830740000, "open": 0.02877, "high": 0.02882, "low": 0.02876, "close": 0.02876, "volume": 84275.8, "quote_volume": 2426.036058, "trades": 40, "taker_buy_quote": 376.859951}, {"ts": 1775830800000, "open": 0.02879, "high": 0.02896, "low": 0.02877, "close": 0.02894, "volume": 86700.2, "quote_volume": 2501.56669, "trades": 73, "taker_buy_quote": 1034.234327}, {"ts": 1775830860000, "open": 0.02896, "high": 0.029, "low": 0.02892, "close": 0.02897, "volume": 117421.0, "quote_volume": 3402.83375, "trades": 45, "taker_buy_quote": 2772.091712}, {"ts": 1775830920000, "open": 0.02896, "high": 0.02897, "low": 0.02881, "close": 0.02883, "volume": 120998.1, "quote_volume": 3496.358082, "trades": 51, "taker_buy_quote": 339.290618}, {"ts": 1775830980000, "open": 0.02883, "high": 0.02892, "low": 0.02883, "close": 0.0289, "volume": 74228.7, "quote_volume": 2143.194305, "trades": 32, "taker_buy_quote": 556.905355}, {"ts": 1775831040000, "open": 0.02892, "high": 0.02896, "low": 0.02891, "close": 0.02893, "volume": 37166.7, "quote_volume": 1075.452641, "trades": 21, "taker_buy_quote": 908.437745}, {"ts": 1775831100000, "open": 0.02893, "high": 0.02893, "low": 0.02887, "close": 0.02887, "volume": 42928.0, "quote_volume": 1240.601552, "trades": 17, "taker_buy_quote": 55.665216}, {"ts": 1775831160000, "open": 0.0289, "high": 0.0289, "low": 0.02882, "close": 0.02888, "volume": 41746.3, "quote_volume": 1204.321773, "trades": 38, "taker_buy_quote": 465.040433}, {"ts": 1775831220000, "open": 0.02887, "high": 0.02899, "low": 0.02886, "close": 0.02899, "volume": 223696.3, "quote_volume": 6470.248423, "trades": 78, "taker_buy_quote": 3792.474588}, {"ts": 1775831280000, "open": 0.02896, "high": 0.02905, "low": 0.02895, "close": 0.02903, "volume": 157561.4, "quote_volume": 4569.738805, "trades": 67, "taker_buy_quote": 2682.587686}, {"ts": 1775831340000, "open": 0.02901, "high": 0.02904, "low": 0.02899, "close": 0.029, "volume": 107876.3, "quote_volume": 3131.650091, "trades": 34, "taker_buy_quote": 2145.691832}, {"ts": 1775831400000, "open": 0.029, "high": 0.029, "low": 0.02892, "close": 0.02892, "volume": 46395.7, "quote_volume": 1343.716083, "trades": 36, "taker_buy_quote": 355.968753}, {"ts": 1775831460000, "open": 0.02892, "high": 0.02901, "low": 0.02892, "close": 0.02899, "volume": 79030.6, "quote_volume": 2289.834573, "trades": 38, "taker_buy_quote": 1849.263915}, {"ts": 1775831520000, "open": 0.02902, "high": 0.02914, "low": 0.02902, "close": 0.02912, "volume": 170634.9, "quote_volume": 4960.397476, "trades": 76, "taker_buy_quote": 3518.516344}, {"ts": 1775831580000, "open": 0.02911, "high": 0.02916, "low": 0.02901, "close": 0.02901, "volume": 197180.8, "quote_volume": 5736.532329, "trades": 71, "taker_buy_quote": 1304.457549}, {"ts": 1775831640000, "open": 0.029, "high": 0.02901, "low": 0.02893, "close": 0.02895, "volume": 54169.0, "quote_volume": 1568.706576, "trades": 28, "taker_buy_quote": 458.511482}, {"ts": 1775831700000, "open": 0.02896, "high": 0.02906, "low": 0.02893, "close": 0.02901, "volume": 241718.5, "quote_volume": 7011.379594, "trades": 83, "taker_buy_quote": 5391.71773}, {"ts": 1775831760000, "open": 0.02905, "high": 0.02908, "low": 0.02901, "close": 0.02908, "volume": 520459.5, "quote_volume": 15125.836452, "trades": 93, "taker_buy_quote": 8220.606052}, {"ts": 1775831820000, "open": 0.02909, "high": 0.02925, "low": 0.02909, "close": 0.0292, "volume": 385703.8, "quote_volume": 11259.652759, "trades": 148, "taker_buy_quote": 6410.849937}, {"ts": 1775831880000, "open": 0.0292, "high": 0.02946, "low": 0.0292, "close": 0.02933, "volume": 2595431.8, "quote_volume": 76142.055018, "trades": 356, "taker_buy_quote": 49487.196777}, {"ts": 1775831940000, "open": 0.02933, "high": 0.02939, "low": 0.02925, "close": 0.02925, "volume": 1390343.5, "quote_volume": 40780.052684, "trades": 218, "taker_buy_quote": 6078.532584}, {"ts": 1775832000000, "open": 0.02928, "high": 0.02933, "low": 0.02918, "close": 0.02918, "volume": 578323.4, "quote_volume": 16903.489789, "trades": 91, "taker_buy_quote": 7687.191378}, {"ts": 1775832060000, "open": 0.02922, "high": 0.02925, "low": 0.02919, "close": 0.02925, "volume": 102519.0, "quote_volume": 2997.43305, "trades": 37, "taker_buy_quote": 1355.006022}, {"ts": 1775832120000, "open": 0.02924, "high": 0.02933, "low": 0.02924, "close": 0.02924, "volume": 290005.6, "quote_volume": 8486.306378, "trades": 67, "taker_buy_quote": 270.018804}, {"ts": 1775832180000, "open": 0.02924, "high": 0.02927, "low": 0.02918, "close": 0.02918, "volume": 82141.8, "quote_volume": 2400.698784, "trades": 32, "taker_buy_quote": 1303.63595}, {"ts": 1775832240000, "open": 0.02917, "high": 0.02917, "low": 0.02904, "close": 0.02907, "volume": 283327.2, "quote_volume": 8240.308915, "trades": 54, "taker_buy_quote": 4913.617208}, {"ts": 1775832300000, "open": 0.02907, "high": 0.02918, "low": 0.02903, "close": 0.02918, "volume": 448202.3, "quote_volume": 13035.564832, "trades": 68, "taker_buy_quote": 12582.262462}, {"ts": 1775832360000, "open": 0.02918, "high": 0.0292, "low": 0.02912, "close": 0.02912, "volume": 72422.3, "quote_volume": 2110.985087, "trades": 38, "taker_buy_quote": 971.605133}, {"ts": 1775832420000, "open": 0.02914, "high": 0.02919, "low": 0.02914, "close": 0.02914, "volume": 34942.9, "quote_volume": 1018.927024, "trades": 28, "taker_buy_quote": 821.497}, {"ts": 1775832480000, "open": 0.02913, "high": 0.02915, "low": 0.02911, "close": 0.02915, "volume": 32560.1, "quote_volume": 948.253445, "trades": 25, "taker_buy_quote": 559.506276}, {"ts": 1775832540000, "open": 0.02914, "high": 0.02918, "low": 0.02913, "close": 0.02913, "volume": 125068.2, "quote_volume": 3645.612615, "trades": 83, "taker_buy_quote": 2151.359015}, {"ts": 1775832600000, "open": 0.02913, "high": 0.02918, "low": 0.02911, "close": 0.02917, "volume": 103811.3, "quote_volume": 3025.504902, "trades": 76, "taker_buy_quote": 1273.712356}, {"ts": 1775832660000, "open": 0.02919, "high": 0.02927, "low": 0.02919, "close": 0.02927, "volume": 29315.6, "quote_volume": 856.943575, "trades": 29, "taker_buy_quote": 502.184931}, {"ts": 1775832720000, "open": 0.02927, "high": 0.02927, "low": 0.0292, "close": 0.0292, "volume": 136679.9, "quote_volume": 3994.887096, "trades": 26, "taker_buy_quote": 200.704872}, {"ts": 1775832780000, "open": 0.0292, "high": 0.02921, "low": 0.02915, "close": 0.02915, "volume": 44604.6, "quote_volume": 1301.55211, "trades": 28, "taker_buy_quote": 741.228971}, {"ts": 1775832840000, "open": 0.02917, "high": 0.02918, "low": 0.02915, "close": 0.02916, "volume": 8680.7, "quote_volume": 253.140606, "trades": 5, "taker_buy_quote": 82.940214}, {"ts": 1775832900000, "open": 0.02919, "high": 0.0292, "low": 0.02911, "close": 0.02911, "volume": 29540.6, "quote_volume": 861.591351, "trades": 24, "taker_buy_quote": 514.422349}, {"ts": 1775832960000, "open": 0.02911, "high": 0.02914, "low": 0.02896, "close": 0.02904, "volume": 335441.6, "quote_volume": 9743.951009, "trades": 85, "taker_buy_quote": 809.221539}, {"ts": 1775833020000, "open": 0.02904, "high": 0.02904, "low": 0.02896, "close": 0.02898, "volume": 88753.9, "quote_volume": 2574.321559, "trades": 56, "taker_buy_quote": 1652.840733}, {"ts": 1775833080000, "open": 0.029, "high": 0.02905, "low": 0.02897, "close": 0.02897, "volume": 42821.0, "quote_volume": 1242.120796, "trades": 35, "taker_buy_quote": 427.853846}, {"ts": 1775833140000, "open": 0.02898, "high": 0.02903, "low": 0.0289, "close": 0.02898, "volume": 255931.0, "quote_volume": 7413.434, "trades": 98, "taker_buy_quote": 2957.202264}, {"ts": 1775833200000, "open": 0.02898, "high": 0.02902, "low": 0.02895, "close": 0.02898, "volume": 185074.3, "quote_volume": 5363.633977, "trades": 77, "taker_buy_quote": 768.036707}, {"ts": 1775833260000, "open": 0.02898, "high": 0.02902, "low": 0.02893, "close": 0.02899, "volume": 76108.8, "quote_volume": 2204.229707, "trades": 45, "taker_buy_quote": 1624.11744}, {"ts": 1775833320000, "open": 0.029, "high": 0.02906, "low": 0.02896, "close": 0.02906, "volume": 118766.5, "quote_volume": 3444.368149, "trades": 51, "taker_buy_quote": 3098.715345}, {"ts": 1775833380000, "open": 0.02907, "high": 0.02908, "low": 0.02902, "close": 0.02908, "volume": 54654.9, "quote_volume": 1587.501313, "trades": 27, "taker_buy_quote": 387.876879}, {"ts": 1775833440000, "open": 0.02906, "high": 0.02906, "low": 0.02901, "close": 0.02905, "volume": 14014.9, "quote_volume": 407.104134, "trades": 17, "taker_buy_quote": 180.281417}, {"ts": 1775833500000, "open": 0.02906, "high": 0.02914, "low": 0.02906, "close": 0.02907, "volume": 55141.4, "quote_volume": 1604.811743, "trades": 25, "taker_buy_quote": 635.854928}, {"ts": 1775833560000, "open": 0.02906, "high": 0.02908, "low": 0.02904, "close": 0.02907, "volume": 85517.4, "quote_volume": 2483.771695, "trades": 22, "taker_buy_quote": 2055.571397}, {"ts": 1775833620000, "open": 0.02908, "high": 0.02909, "low": 0.02902, "close": 0.02907, "volume": 28731.5, "quote_volume": 834.66407, "trades": 25, "taker_buy_quote": 783.028053}, {"ts": 1775833680000, "open": 0.02905, "high": 0.02916, "low": 0.02904, "close": 0.02915, "volume": 73594.5, "quote_volume": 2142.34373, "trades": 53, "taker_buy_quote": 1838.666627}, {"ts": 1775833740000, "open": 0.02913, "high": 0.02921, "low": 0.02911, "close": 0.02918, "volume": 45670.9, "quote_volume": 1332.161874, "trades": 28, "taker_buy_quote": 1187.542758}, {"ts": 1775833800000, "open": 0.02918, "high": 0.02922, "low": 0.02916, "close": 0.02916, "volume": 16103.5, "quote_volume": 470.134536, "trades": 17, "taker_buy_quote": 437.765387}, {"ts": 1775833860000, "open": 0.02915, "high": 0.02916, "low": 0.02909, "close": 0.02915, "volume": 81005.9, "quote_volume": 2359.229329, "trades": 67, "taker_buy_quote": 935.998716}, {"ts": 1775833920000, "open": 0.02914, "high": 0.02914, "low": 0.02908, "close": 0.02908, "volume": 18915.1, "quote_volume": 550.747697, "trades": 15, "taker_buy_quote": 62.945314}, {"ts": 1775833980000, "open": 0.02906, "high": 0.02906, "low": 0.02893, "close": 0.02897, "volume": 451435.7, "quote_volume": 13079.294255, "trades": 80, "taker_buy_quote": 530.742489}, {"ts": 1775834040000, "open": 0.02899, "high": 0.02902, "low": 0.02899, "close": 0.02901, "volume": 24065.4, "quote_volume": 697.816378, "trades": 16, "taker_buy_quote": 506.462778}, {"ts": 1775834100000, "open": 0.02905, "high": 0.02912, "low": 0.02903, "close": 0.02911, "volume": 238085.7, "quote_volume": 6924.064661, "trades": 49, "taker_buy_quote": 2185.716008}, {"ts": 1775834160000, "open": 0.02912, "high": 0.02916, "low": 0.02908, "close": 0.02916, "volume": 45914.8, "quote_volume": 1336.572782, "trades": 35, "taker_buy_quote": 939.547174}, {"ts": 1775834220000, "open": 0.02917, "high": 0.02923, "low": 0.02917, "close": 0.02918, "volume": 24665.9, "quote_volume": 719.976392, "trades": 26, "taker_buy_quote": 376.295452}, {"ts": 1775834280000, "open": 0.02917, "high": 0.02923, "low": 0.02916, "close": 0.02922, "volume": 45067.5, "quote_volume": 1315.948338, "trades": 23, "taker_buy_quote": 1294.895848}, {"ts": 1775834340000, "open": 0.02919, "high": 0.02922, "low": 0.02918, "close": 0.02922, "volume": 7668.0, "quote_volume": 223.902035, "trades": 5, "taker_buy_quote": 202.9635}, {"ts": 1775834400000, "open": 0.0292, "high": 0.0292, "low": 0.02915, "close": 0.02916, "volume": 5694.3, "quote_volume": 166.147608, "trades": 9, "taker_buy_quote": 71.191224}, {"ts": 1775834460000, "open": 0.02917, "high": 0.0292, "low": 0.02913, "close": 0.0292, "volume": 187744.0, "quote_volume": 5472.24473, "trades": 30, "taker_buy_quote": 4259.992067}, {"ts": 1775834520000, "open": 0.02921, "high": 0.02921, "low": 0.0291, "close": 0.0291, "volume": 6105.8, "quote_volume": 178.077833, "trades": 15, "taker_buy_quote": 23.181403}, {"ts": 1775834580000, "open": 0.02913, "high": 0.02917, "low": 0.02913, "close": 0.02913, "volume": 44634.7, "quote_volume": 1300.71489, "trades": 25, "taker_buy_quote": 568.901101}, {"ts": 1775834640000, "open": 0.02913, "high": 0.02922, "low": 0.02913, "close": 0.02915, "volume": 93922.7, "quote_volume": 2741.658804, "trades": 41, "taker_buy_quote": 1912.063968}, {"ts": 1775834700000, "open": 0.02918, "high": 0.02925, "low": 0.02918, "close": 0.02923, "volume": 76016.4, "quote_volume": 2221.724586, "trades": 26, "taker_buy_quote": 2049.723017}, {"ts": 1775834760000, "open": 0.02923, "high": 0.02927, "low": 0.02913, "close": 0.02914, "volume": 99865.7, "quote_volume": 2918.537548, "trades": 43, "taker_buy_quote": 2241.581701}, {"ts": 1775834820000, "open": 0.02913, "high": 0.02924, "low": 0.02913, "close": 0.02923, "volume": 23922.9, "quote_volume": 698.219887, "trades": 22, "taker_buy_quote": 691.122843}, {"ts": 1775834880000, "open": 0.02925, "high": 0.02928, "low": 0.02922, "close": 0.02925, "volume": 21918.8, "quote_volume": 641.050288, "trades": 19, "taker_buy_quote": 173.368926}, {"ts": 1775834940000, "open": 0.02924, "high": 0.02924, "low": 0.02919, "close": 0.02919, "volume": 3820.5, "quote_volume": 111.683162, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775835000000, "open": 0.02918, "high": 0.02924, "low": 0.02915, "close": 0.02915, "volume": 31238.8, "quote_volume": 911.948948, "trades": 37, "taker_buy_quote": 747.690789}, {"ts": 1775835060000, "open": 0.02918, "high": 0.02924, "low": 0.02918, "close": 0.02924, "volume": 22995.0, "quote_volume": 671.704353, "trades": 24, "taker_buy_quote": 428.839588}, {"ts": 1775835120000, "open": 0.02923, "high": 0.02929, "low": 0.02923, "close": 0.02926, "volume": 27664.7, "quote_volume": 809.714518, "trades": 17, "taker_buy_quote": 366.13685}, {"ts": 1775835180000, "open": 0.02928, "high": 0.02933, "low": 0.02928, "close": 0.0293, "volume": 142244.2, "quote_volume": 4169.098361, "trades": 38, "taker_buy_quote": 3990.10226}, {"ts": 1775835240000, "open": 0.02929, "high": 0.02929, "low": 0.02926, "close": 0.02926, "volume": 17993.4, "quote_volume": 526.761471, "trades": 12, "taker_buy_quote": 329.720297}, {"ts": 1775835300000, "open": 0.02926, "high": 0.02926, "low": 0.02922, "close": 0.02922, "volume": 160058.2, "quote_volume": 4682.473726, "trades": 22, "taker_buy_quote": 268.325756}, {"ts": 1775835360000, "open": 0.02923, "high": 0.02927, "low": 0.02921, "close": 0.02925, "volume": 74013.2, "quote_volume": 2163.505756, "trades": 31, "taker_buy_quote": 1205.86236}, {"ts": 1775835420000, "open": 0.02925, "high": 0.02925, "low": 0.02922, "close": 0.02922, "volume": 21871.7, "quote_volume": 639.247741, "trades": 13, "taker_buy_quote": 44.2143}, {"ts": 1775835480000, "open": 0.02923, "high": 0.02926, "low": 0.02921, "close": 0.02921, "volume": 36078.8, "quote_volume": 1054.535193, "trades": 19, "taker_buy_quote": 376.999427}, {"ts": 1775835540000, "open": 0.02923, "high": 0.02934, "low": 0.02923, "close": 0.02934, "volume": 94838.7, "quote_volume": 2779.096529, "trades": 41, "taker_buy_quote": 2333.504391}, {"ts": 1775835600000, "open": 0.02934, "high": 0.02954, "low": 0.02932, "close": 0.02954, "volume": 289972.7, "quote_volume": 8523.820598, "trades": 129, "taker_buy_quote": 6608.600862}, {"ts": 1775835660000, "open": 0.02953, "high": 0.02977, "low": 0.02951, "close": 0.02951, "volume": 1216732.6, "quote_volume": 36133.240544, "trades": 284, "taker_buy_quote": 15897.270201}, {"ts": 1775835720000, "open": 0.02952, "high": 0.02952, "low": 0.02933, "close": 0.02937, "volume": 97829.9, "quote_volume": 2875.220849, "trades": 60, "taker_buy_quote": 1175.657158}, {"ts": 1775835780000, "open": 0.02935, "high": 0.02944, "low": 0.02935, "close": 0.02944, "volume": 42772.1, "quote_volume": 1257.578158, "trades": 21, "taker_buy_quote": 1122.433301}, {"ts": 1775835840000, "open": 0.02942, "high": 0.02946, "low": 0.02936, "close": 0.02943, "volume": 129412.6, "quote_volume": 3807.428158, "trades": 38, "taker_buy_quote": 3397.691416}, {"ts": 1775835900000, "open": 0.02941, "high": 0.02944, "low": 0.02934, "close": 0.02944, "volume": 42225.6, "quote_volume": 1240.963143, "trades": 25, "taker_buy_quote": 734.745837}, {"ts": 1775835960000, "open": 0.02941, "high": 0.02942, "low": 0.02928, "close": 0.02932, "volume": 45889.5, "quote_volume": 1346.185733, "trades": 33, "taker_buy_quote": 367.729619}, {"ts": 1775836020000, "open": 0.0293, "high": 0.02934, "low": 0.02929, "close": 0.02932, "volume": 39330.3, "quote_volume": 1152.999715, "trades": 18, "taker_buy_quote": 734.8557}, {"ts": 1775836080000, "open": 0.02932, "high": 0.02932, "low": 0.02926, "close": 0.02926, "volume": 73544.1, "quote_volume": 2153.335287, "trades": 25, "taker_buy_quote": 347.334957}, {"ts": 1775836140000, "open": 0.0293, "high": 0.02939, "low": 0.0293, "close": 0.02939, "volume": 20247.5, "quote_volume": 594.147683, "trades": 18, "taker_buy_quote": 562.465263}, {"ts": 1775836200000, "open": 0.02938, "high": 0.02941, "low": 0.02933, "close": 0.02935, "volume": 72634.2, "quote_volume": 2134.601339, "trades": 36, "taker_buy_quote": 541.254048}, {"ts": 1775836260000, "open": 0.02936, "high": 0.02938, "low": 0.02931, "close": 0.02931, "volume": 37244.4, "quote_volume": 1092.177629, "trades": 20, "taker_buy_quote": 112.245302}, {"ts": 1775836320000, "open": 0.02935, "high": 0.02937, "low": 0.02924, "close": 0.02926, "volume": 129786.0, "quote_volume": 3802.275441, "trades": 35, "taker_buy_quote": 104.219915}, {"ts": 1775836380000, "open": 0.02925, "high": 0.02931, "low": 0.02922, "close": 0.02922, "volume": 108957.4, "quote_volume": 3186.226137, "trades": 41, "taker_buy_quote": 231.196592}, {"ts": 1775836440000, "open": 0.02926, "high": 0.02931, "low": 0.02922, "close": 0.02925, "volume": 150462.3, "quote_volume": 4401.119766, "trades": 75, "taker_buy_quote": 781.879625}, {"ts": 1775836500000, "open": 0.02925, "high": 0.02931, "low": 0.02923, "close": 0.02931, "volume": 15041.2, "quote_volume": 440.263709, "trades": 13, "taker_buy_quote": 410.302959}, {"ts": 1775836560000, "open": 0.02932, "high": 0.02936, "low": 0.02929, "close": 0.02932, "volume": 122926.2, "quote_volume": 3603.544403, "trades": 35, "taker_buy_quote": 2235.268094}, {"ts": 1775836620000, "open": 0.02934, "high": 0.02935, "low": 0.02921, "close": 0.02921, "volume": 117683.1, "quote_volume": 3444.143667, "trades": 32, "taker_buy_quote": 258.046292}, {"ts": 1775836680000, "open": 0.02921, "high": 0.02921, "low": 0.02913, "close": 0.02916, "volume": 171025.4, "quote_volume": 4987.710016, "trades": 39, "taker_buy_quote": 428.132087}, {"ts": 1775836740000, "open": 0.02917, "high": 0.0292, "low": 0.02915, "close": 0.02916, "volume": 24018.5, "quote_volume": 700.647315, "trades": 14, "taker_buy_quote": 204.309119}, {"ts": 1775836800000, "open": 0.02916, "high": 0.02923, "low": 0.02916, "close": 0.0292, "volume": 51716.7, "quote_volume": 1509.90659, "trades": 43, "taker_buy_quote": 536.876731}, {"ts": 1775836860000, "open": 0.02919, "high": 0.02919, "low": 0.02907, "close": 0.0291, "volume": 46806.8, "quote_volume": 1364.248607, "trades": 38, "taker_buy_quote": 560.927858}, {"ts": 1775836920000, "open": 0.02913, "high": 0.02913, "low": 0.02906, "close": 0.0291, "volume": 25414.4, "quote_volume": 739.251309, "trades": 18, "taker_buy_quote": 109.568697}, {"ts": 1775836980000, "open": 0.0291, "high": 0.02914, "low": 0.0291, "close": 0.02914, "volume": 16650.8, "quote_volume": 485.080167, "trades": 14, "taker_buy_quote": 406.389415}, {"ts": 1775837040000, "open": 0.02914, "high": 0.02927, "low": 0.02912, "close": 0.02912, "volume": 272786.6, "quote_volume": 7959.903502, "trades": 79, "taker_buy_quote": 6598.16687}, {"ts": 1775837100000, "open": 0.02912, "high": 0.02918, "low": 0.02912, "close": 0.02918, "volume": 20431.2, "quote_volume": 595.701664, "trades": 15, "taker_buy_quote": 417.034064}, {"ts": 1775837160000, "open": 0.02918, "high": 0.02921, "low": 0.02916, "close": 0.02916, "volume": 14500.7, "quote_volume": 423.386516, "trades": 18, "taker_buy_quote": 166.131295}, {"ts": 1775837220000, "open": 0.02916, "high": 0.02916, "low": 0.02912, "close": 0.02912, "volume": 92743.5, "quote_volume": 2702.621009, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775837280000, "open": 0.02911, "high": 0.02911, "low": 0.02902, "close": 0.02902, "volume": 73991.0, "quote_volume": 2152.14129, "trades": 37, "taker_buy_quote": 0.0}, {"ts": 1775837340000, "open": 0.02904, "high": 0.02906, "low": 0.02899, "close": 0.02906, "volume": 133330.8, "quote_volume": 3869.075268, "trades": 56, "taker_buy_quote": 1339.10916}, {"ts": 1775837400000, "open": 0.02905, "high": 0.02905, "low": 0.02901, "close": 0.02904, "volume": 38006.2, "quote_volume": 1103.213011, "trades": 29, "taker_buy_quote": 391.17781}, {"ts": 1775837460000, "open": 0.02905, "high": 0.02911, "low": 0.02905, "close": 0.02906, "volume": 231385.7, "quote_volume": 6726.867805, "trades": 55, "taker_buy_quote": 1539.579864}, {"ts": 1775837520000, "open": 0.02905, "high": 0.0291, "low": 0.02905, "close": 0.02907, "volume": 23220.5, "quote_volume": 675.228447, "trades": 19, "taker_buy_quote": 476.902145}, {"ts": 1775837580000, "open": 0.02906, "high": 0.02906, "low": 0.02897, "close": 0.02898, "volume": 91091.1, "quote_volume": 2642.208445, "trades": 46, "taker_buy_quote": 394.497306}, {"ts": 1775837640000, "open": 0.02897, "high": 0.02897, "low": 0.02891, "close": 0.02895, "volume": 283970.1, "quote_volume": 8216.327535, "trades": 59, "taker_buy_quote": 2021.245798}, {"ts": 1775837700000, "open": 0.02896, "high": 0.029, "low": 0.02894, "close": 0.02897, "volume": 64741.9, "quote_volume": 1876.018363, "trades": 39, "taker_buy_quote": 580.097492}, {"ts": 1775837760000, "open": 0.02897, "high": 0.02903, "low": 0.02896, "close": 0.02901, "volume": 50344.2, "quote_volume": 1459.86752, "trades": 16, "taker_buy_quote": 1277.276354}, {"ts": 1775837820000, "open": 0.029, "high": 0.02903, "low": 0.02899, "close": 0.02899, "volume": 31032.4, "quote_volume": 900.244555, "trades": 17, "taker_buy_quote": 222.385548}, {"ts": 1775837880000, "open": 0.02899, "high": 0.02902, "low": 0.02899, "close": 0.02902, "volume": 55015.1, "quote_volume": 1595.030003, "trades": 9, "taker_buy_quote": 1435.271911}, {"ts": 1775837940000, "open": 0.02903, "high": 0.02909, "low": 0.02903, "close": 0.02906, "volume": 65235.1, "quote_volume": 1894.529798, "trades": 26, "taker_buy_quote": 1781.30209}, {"ts": 1775838000000, "open": 0.0291, "high": 0.02913, "low": 0.02909, "close": 0.02913, "volume": 43725.1, "quote_volume": 1272.448449, "trades": 27, "taker_buy_quote": 918.660397}, {"ts": 1775838060000, "open": 0.02911, "high": 0.02915, "low": 0.0291, "close": 0.0291, "volume": 9912.9, "quote_volume": 288.599201, "trades": 14, "taker_buy_quote": 46.504524}, {"ts": 1775838120000, "open": 0.02911, "high": 0.02913, "low": 0.02906, "close": 0.02906, "volume": 41042.6, "quote_volume": 1193.938856, "trades": 22, "taker_buy_quote": 324.501554}, {"ts": 1775838180000, "open": 0.02909, "high": 0.02909, "low": 0.02906, "close": 0.02906, "volume": 18156.5, "quote_volume": 527.691808, "trades": 6, "taker_buy_quote": 61.979154}, {"ts": 1775838240000, "open": 0.02909, "high": 0.02918, "low": 0.02909, "close": 0.02915, "volume": 197199.4, "quote_volume": 5744.36451, "trades": 41, "taker_buy_quote": 5649.122423}, {"ts": 1775838300000, "open": 0.02915, "high": 0.02919, "low": 0.02915, "close": 0.02915, "volume": 14697.0, "quote_volume": 428.647453, "trades": 15, "taker_buy_quote": 284.346789}, {"ts": 1775838360000, "open": 0.02916, "high": 0.02917, "low": 0.02913, "close": 0.02914, "volume": 19677.8, "quote_volume": 573.611496, "trades": 9, "taker_buy_quote": 79.661667}, {"ts": 1775838420000, "open": 0.02916, "high": 0.02918, "low": 0.02914, "close": 0.02917, "volume": 17841.9, "quote_volume": 520.441949, "trades": 18, "taker_buy_quote": 310.394668}, {"ts": 1775838480000, "open": 0.02916, "high": 0.02919, "low": 0.02911, "close": 0.02918, "volume": 390036.4, "quote_volume": 11368.003622, "trades": 77, "taker_buy_quote": 653.140166}, {"ts": 1775838540000, "open": 0.02918, "high": 0.02921, "low": 0.02915, "close": 0.02915, "volume": 46392.4, "quote_volume": 1353.681758, "trades": 30, "taker_buy_quote": 493.803564}, {"ts": 1775838600000, "open": 0.02914, "high": 0.02915, "low": 0.02911, "close": 0.02915, "volume": 41334.8, "quote_volume": 1203.835967, "trades": 34, "taker_buy_quote": 511.226947}, {"ts": 1775838660000, "open": 0.02914, "high": 0.02914, "low": 0.029, "close": 0.02903, "volume": 77686.5, "quote_volume": 2257.319504, "trades": 55, "taker_buy_quote": 691.138679}, {"ts": 1775838720000, "open": 0.02904, "high": 0.02907, "low": 0.02901, "close": 0.02903, "volume": 77924.2, "quote_volume": 2262.83781, "trades": 49, "taker_buy_quote": 868.327313}, {"ts": 1775838780000, "open": 0.02902, "high": 0.02903, "low": 0.02898, "close": 0.02903, "volume": 105682.6, "quote_volume": 3065.042806, "trades": 53, "taker_buy_quote": 907.34536}, {"ts": 1775838840000, "open": 0.02904, "high": 0.02904, "low": 0.02888, "close": 0.02895, "volume": 550142.2, "quote_volume": 15921.574029, "trades": 199, "taker_buy_quote": 4502.348542}, {"ts": 1775838900000, "open": 0.02896, "high": 0.02897, "low": 0.02886, "close": 0.02886, "volume": 164265.9, "quote_volume": 4749.935669, "trades": 66, "taker_buy_quote": 379.572486}, {"ts": 1775838960000, "open": 0.0289, "high": 0.02896, "low": 0.02886, "close": 0.02886, "volume": 62473.8, "quote_volume": 1805.426935, "trades": 50, "taker_buy_quote": 739.893572}, {"ts": 1775839020000, "open": 0.02889, "high": 0.02891, "low": 0.02886, "close": 0.02889, "volume": 37082.7, "quote_volume": 1071.342568, "trades": 26, "taker_buy_quote": 822.873905}, {"ts": 1775839080000, "open": 0.02889, "high": 0.02894, "low": 0.02888, "close": 0.02893, "volume": 413588.1, "quote_volume": 11951.298556, "trades": 81, "taker_buy_quote": 11441.555589}, {"ts": 1775839140000, "open": 0.02895, "high": 0.02896, "low": 0.02889, "close": 0.02892, "volume": 257472.9, "quote_volume": 7443.455837, "trades": 50, "taker_buy_quote": 1084.837154}, {"ts": 1775839200000, "open": 0.02894, "high": 0.02896, "low": 0.02893, "close": 0.02896, "volume": 30482.8, "quote_volume": 882.275827, "trades": 21, "taker_buy_quote": 763.243017}, {"ts": 1775839260000, "open": 0.02897, "high": 0.02897, "low": 0.02895, "close": 0.02897, "volume": 25238.2, "quote_volume": 730.891784, "trades": 18, "taker_buy_quote": 602.049809}, {"ts": 1775839320000, "open": 0.02895, "high": 0.02898, "low": 0.02894, "close": 0.02895, "volume": 25201.6, "quote_volume": 729.830461, "trades": 20, "taker_buy_quote": 513.13271}, {"ts": 1775839380000, "open": 0.02893, "high": 0.02897, "low": 0.02888, "close": 0.02894, "volume": 168744.9, "quote_volume": 4879.483955, "trades": 78, "taker_buy_quote": 1264.150954}, {"ts": 1775839440000, "open": 0.02894, "high": 0.02896, "low": 0.0289, "close": 0.0289, "volume": 66991.9, "quote_volume": 1938.085515, "trades": 37, "taker_buy_quote": 632.021222}, {"ts": 1775839500000, "open": 0.02893, "high": 0.029, "low": 0.02893, "close": 0.029, "volume": 14597.6, "quote_volume": 422.92656, "trades": 18, "taker_buy_quote": 211.617308}, {"ts": 1775839560000, "open": 0.02897, "high": 0.02899, "low": 0.02894, "close": 0.02899, "volume": 25105.3, "quote_volume": 727.333328, "trades": 14, "taker_buy_quote": 16.504109}, {"ts": 1775839620000, "open": 0.02898, "high": 0.02901, "low": 0.02898, "close": 0.02899, "volume": 34668.7, "quote_volume": 1004.852015, "trades": 15, "taker_buy_quote": 741.220088}, {"ts": 1775839680000, "open": 0.02899, "high": 0.02903, "low": 0.02899, "close": 0.02901, "volume": 32547.3, "quote_volume": 943.902471, "trades": 35, "taker_buy_quote": 606.93232}, {"ts": 1775839740000, "open": 0.02901, "high": 0.0291, "low": 0.029, "close": 0.02909, "volume": 113333.8, "quote_volume": 3290.418112, "trades": 103, "taker_buy_quote": 1997.34881}, {"ts": 1775839800000, "open": 0.02909, "high": 0.02911, "low": 0.02908, "close": 0.02909, "volume": 51228.2, "quote_volume": 1490.001645, "trades": 21, "taker_buy_quote": 1245.778195}, {"ts": 1775839860000, "open": 0.02909, "high": 0.02909, "low": 0.02901, "close": 0.02902, "volume": 48441.7, "quote_volume": 1406.255129, "trades": 29, "taker_buy_quote": 1182.470205}, {"ts": 1775839920000, "open": 0.02903, "high": 0.02913, "low": 0.02902, "close": 0.0291, "volume": 82005.5, "quote_volume": 2383.747133, "trades": 40, "taker_buy_quote": 1366.519937}, {"ts": 1775839980000, "open": 0.02912, "high": 0.02914, "low": 0.02903, "close": 0.02904, "volume": 72831.6, "quote_volume": 2119.960689, "trades": 29, "taker_buy_quote": 702.219111}, {"ts": 1775840040000, "open": 0.02905, "high": 0.02912, "low": 0.02905, "close": 0.02909, "volume": 98323.6, "quote_volume": 2860.436145, "trades": 13, "taker_buy_quote": 2785.784317}, {"ts": 1775840100000, "open": 0.02908, "high": 0.02913, "low": 0.02908, "close": 0.02909, "volume": 9051.9, "quote_volume": 263.455673, "trades": 13, "taker_buy_quote": 21.503923}, {"ts": 1775840160000, "open": 0.02911, "high": 0.02917, "low": 0.02911, "close": 0.02917, "volume": 9925.4, "quote_volume": 289.256003, "trades": 15, "taker_buy_quote": 226.373623}, {"ts": 1775840220000, "open": 0.02916, "high": 0.02918, "low": 0.02913, "close": 0.02913, "volume": 38927.6, "quote_volume": 1135.271418, "trades": 18, "taker_buy_quote": 476.310207}, {"ts": 1775840280000, "open": 0.02913, "high": 0.02914, "low": 0.02911, "close": 0.02914, "volume": 1270.9, "quote_volume": 37.011859, "trades": 5, "taker_buy_quote": 9.997934}, {"ts": 1775840340000, "open": 0.02913, "high": 0.02921, "low": 0.02913, "close": 0.02918, "volume": 414442.9, "quote_volume": 12096.716507, "trades": 63, "taker_buy_quote": 6426.797712}, {"ts": 1775840400000, "open": 0.02919, "high": 0.02923, "low": 0.02919, "close": 0.02921, "volume": 72656.8, "quote_volume": 2122.093842, "trades": 35, "taker_buy_quote": 734.015717}, {"ts": 1775840460000, "open": 0.02919, "high": 0.0292, "low": 0.02914, "close": 0.02915, "volume": 41599.6, "quote_volume": 1213.087158, "trades": 15, "taker_buy_quote": 147.17547}, {"ts": 1775840520000, "open": 0.02916, "high": 0.02921, "low": 0.02911, "close": 0.02921, "volume": 92041.8, "quote_volume": 2684.127019, "trades": 56, "taker_buy_quote": 1768.198674}, {"ts": 1775840580000, "open": 0.02919, "high": 0.02934, "low": 0.02919, "close": 0.0293, "volume": 87447.5, "quote_volume": 2559.165505, "trades": 61, "taker_buy_quote": 1564.780848}, {"ts": 1775840640000, "open": 0.0293, "high": 0.0293, "low": 0.02924, "close": 0.02924, "volume": 13431.4, "quote_volume": 393.079543, "trades": 14, "taker_buy_quote": 199.58246}, {"ts": 1775840700000, "open": 0.02923, "high": 0.02928, "low": 0.02919, "close": 0.02928, "volume": 43295.1, "quote_volume": 1265.530434, "trades": 26, "taker_buy_quote": 755.105785}, {"ts": 1775840760000, "open": 0.02924, "high": 0.0293, "low": 0.02921, "close": 0.0293, "volume": 65635.5, "quote_volume": 1921.3786, "trades": 37, "taker_buy_quote": 1857.631391}, {"ts": 1775840820000, "open": 0.0293, "high": 0.02932, "low": 0.02925, "close": 0.02927, "volume": 35219.2, "quote_volume": 1031.783913, "trades": 24, "taker_buy_quote": 470.204367}, {"ts": 1775840880000, "open": 0.02927, "high": 0.02933, "low": 0.02927, "close": 0.02933, "volume": 79307.0, "quote_volume": 2323.527337, "trades": 41, "taker_buy_quote": 2295.565431}, {"ts": 1775840940000, "open": 0.02932, "high": 0.02938, "low": 0.02931, "close": 0.02936, "volume": 37568.1, "quote_volume": 1102.417441, "trades": 32, "taker_buy_quote": 676.494091}, {"ts": 1775841000000, "open": 0.02932, "high": 0.02933, "low": 0.0293, "close": 0.02933, "volume": 20845.3, "quote_volume": 611.123633, "trades": 17, "taker_buy_quote": 290.974773}, {"ts": 1775841060000, "open": 0.0293, "high": 0.02936, "low": 0.02928, "close": 0.02936, "volume": 41477.4, "quote_volume": 1215.975822, "trades": 25, "taker_buy_quote": 523.986228}, {"ts": 1775841120000, "open": 0.02936, "high": 0.02939, "low": 0.02932, "close": 0.02939, "volume": 16530.0, "quote_volume": 485.351857, "trades": 18, "taker_buy_quote": 398.035965}, {"ts": 1775841180000, "open": 0.02937, "high": 0.0294, "low": 0.02932, "close": 0.02938, "volume": 97163.3, "quote_volume": 2853.157834, "trades": 45, "taker_buy_quote": 2370.281602}, {"ts": 1775841240000, "open": 0.02938, "high": 0.0294, "low": 0.02936, "close": 0.02939, "volume": 140857.0, "quote_volume": 4138.377715, "trades": 40, "taker_buy_quote": 3124.37165}, {"ts": 1775841300000, "open": 0.02939, "high": 0.02939, "low": 0.02937, "close": 0.02937, "volume": 32449.5, "quote_volume": 953.428612, "trades": 13, "taker_buy_quote": 613.287866}, {"ts": 1775841360000, "open": 0.02937, "high": 0.02938, "low": 0.02934, "close": 0.02934, "volume": 49552.7, "quote_volume": 1455.073603, "trades": 16, "taker_buy_quote": 483.917166}, {"ts": 1775841420000, "open": 0.02934, "high": 0.02934, "low": 0.02922, "close": 0.02922, "volume": 50335.8, "quote_volume": 1473.014529, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775841480000, "open": 0.02921, "high": 0.02925, "low": 0.0292, "close": 0.02925, "volume": 69435.1, "quote_volume": 2027.956553, "trades": 18, "taker_buy_quote": 760.551064}, {"ts": 1775841540000, "open": 0.02924, "high": 0.02924, "low": 0.02919, "close": 0.0292, "volume": 18020.9, "quote_volume": 526.389219, "trades": 7, "taker_buy_quote": 27.146316}, {"ts": 1775841600000, "open": 0.0292, "high": 0.02926, "low": 0.02919, "close": 0.02924, "volume": 76942.6, "quote_volume": 2248.641127, "trades": 25, "taker_buy_quote": 1621.012881}, {"ts": 1775841660000, "open": 0.02924, "high": 0.0293, "low": 0.02922, "close": 0.0293, "volume": 17024.3, "quote_volume": 498.106578, "trades": 14, "taker_buy_quote": 355.867834}, {"ts": 1775841720000, "open": 0.02931, "high": 0.02932, "low": 0.02929, "close": 0.02932, "volume": 10420.7, "quote_volume": 305.320898, "trades": 10, "taker_buy_quote": 76.941096}, {"ts": 1775841780000, "open": 0.02931, "high": 0.02931, "low": 0.0292, "close": 0.02922, "volume": 144951.2, "quote_volume": 4239.528114, "trades": 40, "taker_buy_quote": 268.113933}, {"ts": 1775841840000, "open": 0.02924, "high": 0.02924, "low": 0.02919, "close": 0.02919, "volume": 155208.4, "quote_volume": 4531.690093, "trades": 36, "taker_buy_quote": 579.919158}, {"ts": 1775841900000, "open": 0.0292, "high": 0.0293, "low": 0.0292, "close": 0.02925, "volume": 126504.7, "quote_volume": 3702.816012, "trades": 51, "taker_buy_quote": 3519.901926}, {"ts": 1775841960000, "open": 0.02925, "high": 0.02928, "low": 0.02921, "close": 0.02921, "volume": 67322.5, "quote_volume": 1967.851547, "trades": 22, "taker_buy_quote": 56.186112}, {"ts": 1775842020000, "open": 0.02924, "high": 0.02929, "low": 0.02924, "close": 0.02924, "volume": 128919.5, "quote_volume": 3770.301065, "trades": 32, "taker_buy_quote": 1487.071702}, {"ts": 1775842080000, "open": 0.02927, "high": 0.02928, "low": 0.02927, "close": 0.02928, "volume": 375.9, "quote_volume": 11.004472, "trades": 2, "taker_buy_quote": 11.004472}, {"ts": 1775842140000, "open": 0.02927, "high": 0.02927, "low": 0.02923, "close": 0.02923, "volume": 10107.0, "quote_volume": 295.691469, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775842200000, "open": 0.02927, "high": 0.0293, "low": 0.02927, "close": 0.0293, "volume": 8019.6, "quote_volume": 234.892884, "trades": 9, "taker_buy_quote": 234.892884}, {"ts": 1775842260000, "open": 0.0293, "high": 0.0293, "low": 0.02926, "close": 0.02928, "volume": 26133.2, "quote_volume": 765.014815, "trades": 15, "taker_buy_quote": 118.577848}, {"ts": 1775842320000, "open": 0.0293, "high": 0.02934, "low": 0.02929, "close": 0.02934, "volume": 13052.9, "quote_volume": 382.585367, "trades": 16, "taker_buy_quote": 340.942171}, {"ts": 1775842380000, "open": 0.02935, "high": 0.02936, "low": 0.02932, "close": 0.02935, "volume": 15477.1, "quote_volume": 454.039315, "trades": 16, "taker_buy_quote": 68.669134}, {"ts": 1775842440000, "open": 0.02933, "high": 0.02936, "low": 0.02933, "close": 0.02935, "volume": 12311.6, "quote_volume": 361.267908, "trades": 14, "taker_buy_quote": 74.96158}, {"ts": 1775842500000, "open": 0.02936, "high": 0.02936, "low": 0.02929, "close": 0.02931, "volume": 136166.2, "quote_volume": 3995.01337, "trades": 89, "taker_buy_quote": 1422.497267}, {"ts": 1775842560000, "open": 0.0293, "high": 0.02937, "low": 0.0293, "close": 0.02937, "volume": 61249.4, "quote_volume": 1795.438446, "trades": 36, "taker_buy_quote": 941.94091}, {"ts": 1775842620000, "open": 0.02937, "high": 0.02938, "low": 0.02932, "close": 0.02932, "volume": 98478.7, "quote_volume": 2890.469542, "trades": 63, "taker_buy_quote": 1097.305675}, {"ts": 1775842680000, "open": 0.02931, "high": 0.02931, "low": 0.02925, "close": 0.02925, "volume": 79566.7, "quote_volume": 2329.488089, "trades": 23, "taker_buy_quote": 244.982097}, {"ts": 1775842740000, "open": 0.02925, "high": 0.02933, "low": 0.02925, "close": 0.02932, "volume": 70476.5, "quote_volume": 2064.085016, "trades": 32, "taker_buy_quote": 1676.950964}, {"ts": 1775842800000, "open": 0.02934, "high": 0.02936, "low": 0.0293, "close": 0.02935, "volume": 347157.7, "quote_volume": 10184.609427, "trades": 47, "taker_buy_quote": 8590.42677}, {"ts": 1775842860000, "open": 0.02934, "high": 0.02934, "low": 0.02926, "close": 0.02929, "volume": 67765.2, "quote_volume": 1985.626313, "trades": 33, "taker_buy_quote": 391.173575}, {"ts": 1775842920000, "open": 0.0293, "high": 0.02931, "low": 0.02925, "close": 0.02925, "volume": 121189.0, "quote_volume": 3549.543404, "trades": 41, "taker_buy_quote": 738.857305}, {"ts": 1775842980000, "open": 0.02924, "high": 0.02924, "low": 0.02913, "close": 0.02917, "volume": 214491.5, "quote_volume": 6260.319843, "trades": 79, "taker_buy_quote": 833.388476}, {"ts": 1775843040000, "open": 0.02916, "high": 0.02917, "low": 0.02915, "close": 0.02915, "volume": 20110.0, "quote_volume": 586.221034, "trades": 11, "taker_buy_quote": 36.918434}, {"ts": 1775843100000, "open": 0.02917, "high": 0.02924, "low": 0.02915, "close": 0.02924, "volume": 157705.4, "quote_volume": 4599.1869, "trades": 30, "taker_buy_quote": 3045.86309}, {"ts": 1775843160000, "open": 0.02922, "high": 0.02925, "low": 0.0292, "close": 0.02925, "volume": 41164.9, "quote_volume": 1202.737899, "trades": 15, "taker_buy_quote": 97.864443}, {"ts": 1775843220000, "open": 0.02925, "high": 0.02932, "low": 0.02925, "close": 0.02928, "volume": 57347.5, "quote_volume": 1679.744703, "trades": 28, "taker_buy_quote": 1489.792855}, {"ts": 1775843280000, "open": 0.0293, "high": 0.0294, "low": 0.02928, "close": 0.02939, "volume": 125983.3, "quote_volume": 3697.105309, "trades": 57, "taker_buy_quote": 3358.483818}, {"ts": 1775843340000, "open": 0.02937, "high": 0.02949, "low": 0.02937, "close": 0.02944, "volume": 393843.3, "quote_volume": 11590.130049, "trades": 79, "taker_buy_quote": 10588.595497}, {"ts": 1775843400000, "open": 0.02946, "high": 0.0295, "low": 0.02944, "close": 0.02948, "volume": 116366.3, "quote_volume": 3430.203353, "trades": 49, "taker_buy_quote": 3073.104513}, {"ts": 1775843460000, "open": 0.02947, "high": 0.0295, "low": 0.02945, "close": 0.02945, "volume": 134834.7, "quote_volume": 3976.185401, "trades": 57, "taker_buy_quote": 3419.034827}, {"ts": 1775843520000, "open": 0.02947, "high": 0.02951, "low": 0.02946, "close": 0.02948, "volume": 145367.9, "quote_volume": 4287.263554, "trades": 70, "taker_buy_quote": 3537.892723}, {"ts": 1775843580000, "open": 0.0295, "high": 0.02961, "low": 0.02948, "close": 0.02957, "volume": 485270.6, "quote_volume": 14337.054832, "trades": 151, "taker_buy_quote": 12573.71912}, {"ts": 1775843640000, "open": 0.02958, "high": 0.02966, "low": 0.02958, "close": 0.02959, "volume": 431144.8, "quote_volume": 12776.807715, "trades": 88, "taker_buy_quote": 4967.84823}, {"ts": 1775843700000, "open": 0.0296, "high": 0.02966, "low": 0.02957, "close": 0.02962, "volume": 453957.8, "quote_volume": 13449.533458, "trades": 120, "taker_buy_quote": 9809.951713}, {"ts": 1775843760000, "open": 0.02963, "high": 0.02966, "low": 0.02958, "close": 0.02963, "volume": 199752.0, "quote_volume": 5917.679159, "trades": 81, "taker_buy_quote": 3187.574145}, {"ts": 1775843820000, "open": 0.02962, "high": 0.02963, "low": 0.02946, "close": 0.02946, "volume": 1296350.6, "quote_volume": 38329.188097, "trades": 81, "taker_buy_quote": 1042.194188}, {"ts": 1775843880000, "open": 0.02948, "high": 0.0295, "low": 0.02944, "close": 0.02944, "volume": 107177.7, "quote_volume": 3158.349352, "trades": 23, "taker_buy_quote": 1727.851945}, {"ts": 1775843940000, "open": 0.02944, "high": 0.02954, "low": 0.02944, "close": 0.0295, "volume": 74873.4, "quote_volume": 2210.185772, "trades": 26, "taker_buy_quote": 1936.821362}, {"ts": 1775844000000, "open": 0.02952, "high": 0.02961, "low": 0.0295, "close": 0.0296, "volume": 73535.0, "quote_volume": 2174.24822, "trades": 43, "taker_buy_quote": 438.703346}, {"ts": 1775844060000, "open": 0.02962, "high": 0.02965, "low": 0.02959, "close": 0.02962, "volume": 292394.6, "quote_volume": 8657.931903, "trades": 78, "taker_buy_quote": 2527.436373}, {"ts": 1775844120000, "open": 0.02962, "high": 0.02965, "low": 0.02959, "close": 0.02959, "volume": 55961.4, "quote_volume": 1658.095775, "trades": 35, "taker_buy_quote": 1042.199891}, {"ts": 1775844180000, "open": 0.02959, "high": 0.02962, "low": 0.02957, "close": 0.02959, "volume": 30564.7, "quote_volume": 904.657182, "trades": 27, "taker_buy_quote": 505.995345}, {"ts": 1775844240000, "open": 0.02961, "high": 0.02961, "low": 0.02956, "close": 0.02956, "volume": 27808.3, "quote_volume": 822.876404, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775844300000, "open": 0.02958, "high": 0.02958, "low": 0.02946, "close": 0.02946, "volume": 135321.5, "quote_volume": 3993.181934, "trades": 62, "taker_buy_quote": 243.054948}, {"ts": 1775844360000, "open": 0.02945, "high": 0.02955, "low": 0.02945, "close": 0.0295, "volume": 67623.3, "quote_volume": 1994.841089, "trades": 48, "taker_buy_quote": 674.430814}, {"ts": 1775844420000, "open": 0.02952, "high": 0.02954, "low": 0.02952, "close": 0.02953, "volume": 32617.0, "quote_volume": 963.090727, "trades": 24, "taker_buy_quote": 599.941591}, {"ts": 1775844480000, "open": 0.02951, "high": 0.02953, "low": 0.02947, "close": 0.02947, "volume": 67387.6, "quote_volume": 1987.916948, "trades": 33, "taker_buy_quote": 278.306141}, {"ts": 1775844540000, "open": 0.0295, "high": 0.02955, "low": 0.0295, "close": 0.02952, "volume": 39650.5, "quote_volume": 1170.547307, "trades": 27, "taker_buy_quote": 471.169797}, {"ts": 1775844600000, "open": 0.02956, "high": 0.02958, "low": 0.02956, "close": 0.02957, "volume": 12593.6, "quote_volume": 372.378031, "trades": 10, "taker_buy_quote": 234.525583}, {"ts": 1775844660000, "open": 0.02958, "high": 0.02961, "low": 0.02956, "close": 0.02961, "volume": 45679.4, "quote_volume": 1351.01632, "trades": 21, "taker_buy_quote": 379.013232}, {"ts": 1775844720000, "open": 0.02959, "high": 0.02965, "low": 0.02959, "close": 0.02962, "volume": 53232.9, "quote_volume": 1576.409526, "trades": 51, "taker_buy_quote": 605.838436}, {"ts": 1775844780000, "open": 0.02961, "high": 0.02961, "low": 0.02957, "close": 0.02957, "volume": 7139.8, "quote_volume": 211.372617, "trades": 7, "taker_buy_quote": 56.96964}, {"ts": 1775844840000, "open": 0.02958, "high": 0.02961, "low": 0.02952, "close": 0.02952, "volume": 131699.5, "quote_volume": 3893.608531, "trades": 37, "taker_buy_quote": 228.860001}, {"ts": 1775844900000, "open": 0.02953, "high": 0.02953, "low": 0.02949, "close": 0.02949, "volume": 50401.9, "quote_volume": 1487.522223, "trades": 30, "taker_buy_quote": 587.836853}, {"ts": 1775844960000, "open": 0.0295, "high": 0.02953, "low": 0.02945, "close": 0.02945, "volume": 133863.5, "quote_volume": 3945.993993, "trades": 49, "taker_buy_quote": 402.486906}, {"ts": 1775845020000, "open": 0.02945, "high": 0.02945, "low": 0.02926, "close": 0.02928, "volume": 72469.6, "quote_volume": 2124.859307, "trades": 48, "taker_buy_quote": 595.142325}, {"ts": 1775845080000, "open": 0.0293, "high": 0.02936, "low": 0.02928, "close": 0.02928, "volume": 74637.4, "quote_volume": 2188.368424, "trades": 40, "taker_buy_quote": 1478.516723}, {"ts": 1775845140000, "open": 0.02929, "high": 0.02935, "low": 0.02929, "close": 0.02934, "volume": 40433.8, "quote_volume": 1185.490277, "trades": 17, "taker_buy_quote": 1156.484783}, {"ts": 1775845200000, "open": 0.02935, "high": 0.02939, "low": 0.02935, "close": 0.02936, "volume": 10103.9, "quote_volume": 296.6581, "trades": 14, "taker_buy_quote": 190.497549}, {"ts": 1775845260000, "open": 0.02938, "high": 0.02939, "low": 0.02929, "close": 0.02933, "volume": 59040.3, "quote_volume": 1732.388076, "trades": 28, "taker_buy_quote": 955.5344}, {"ts": 1775845320000, "open": 0.02931, "high": 0.02931, "low": 0.02926, "close": 0.02926, "volume": 80983.3, "quote_volume": 2371.465774, "trades": 16, "taker_buy_quote": 431.522784}, {"ts": 1775845380000, "open": 0.02925, "high": 0.02927, "low": 0.02923, "close": 0.02925, "volume": 71239.6, "quote_volume": 2083.552781, "trades": 17, "taker_buy_quote": 2061.549682}, {"ts": 1775845440000, "open": 0.02926, "high": 0.02931, "low": 0.02926, "close": 0.02931, "volume": 13061.4, "quote_volume": 382.605265, "trades": 12, "taker_buy_quote": 374.410055}, {"ts": 1775845500000, "open": 0.02929, "high": 0.02931, "low": 0.02928, "close": 0.02928, "volume": 19493.8, "quote_volume": 571.031868, "trades": 14, "taker_buy_quote": 194.95807}, {"ts": 1775845560000, "open": 0.02927, "high": 0.02928, "low": 0.02926, "close": 0.02926, "volume": 27474.0, "quote_volume": 804.089802, "trades": 19, "taker_buy_quote": 173.72766}, {"ts": 1775845620000, "open": 0.02928, "high": 0.02928, "low": 0.02922, "close": 0.02923, "volume": 129679.6, "quote_volume": 3791.974689, "trades": 57, "taker_buy_quote": 753.203382}, {"ts": 1775845680000, "open": 0.02923, "high": 0.02926, "low": 0.02923, "close": 0.02926, "volume": 46252.3, "quote_volume": 1351.988475, "trades": 15, "taker_buy_quote": 323.16555}, {"ts": 1775845740000, "open": 0.02924, "high": 0.02924, "low": 0.0292, "close": 0.0292, "volume": 83727.3, "quote_volume": 2447.232517, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775845800000, "open": 0.02922, "high": 0.02924, "low": 0.02922, "close": 0.02923, "volume": 21761.8, "quote_volume": 636.069092, "trades": 12, "taker_buy_quote": 584.872078}, {"ts": 1775845860000, "open": 0.02923, "high": 0.02923, "low": 0.02921, "close": 0.02923, "volume": 50147.8, "quote_volume": 1465.367971, "trades": 33, "taker_buy_quote": 406.263513}, {"ts": 1775845920000, "open": 0.02923, "high": 0.02927, "low": 0.02923, "close": 0.02924, "volume": 53722.6, "quote_volume": 1571.425339, "trades": 40, "taker_buy_quote": 439.786789}, {"ts": 1775845980000, "open": 0.02925, "high": 0.02926, "low": 0.02915, "close": 0.02918, "volume": 333753.4, "quote_volume": 9744.064471, "trades": 82, "taker_buy_quote": 226.26948}, {"ts": 1775846040000, "open": 0.02918, "high": 0.02919, "low": 0.02917, "close": 0.02919, "volume": 6463.1, "quote_volume": 188.58142, "trades": 5, "taker_buy_quote": 20.384115}, {"ts": 1775846100000, "open": 0.0292, "high": 0.02923, "low": 0.02918, "close": 0.02918, "volume": 6449.7, "quote_volume": 188.353741, "trades": 11, "taker_buy_quote": 60.519529}, {"ts": 1775846160000, "open": 0.02917, "high": 0.02917, "low": 0.02916, "close": 0.02916, "volume": 18476.9, "quote_volume": 538.953682, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775846220000, "open": 0.02916, "high": 0.0292, "low": 0.02916, "close": 0.0292, "volume": 8958.3, "quote_volume": 261.341778, "trades": 7, "taker_buy_quote": 254.375454}, {"ts": 1775846280000, "open": 0.02921, "high": 0.02921, "low": 0.02916, "close": 0.02916, "volume": 32109.2, "quote_volume": 937.158949, "trades": 18, "taker_buy_quote": 709.333373}, {"ts": 1775846340000, "open": 0.02915, "high": 0.02915, "low": 0.0291, "close": 0.02912, "volume": 187585.6, "quote_volume": 5464.353188, "trades": 49, "taker_buy_quote": 439.46375}, {"ts": 1775846400000, "open": 0.02912, "high": 0.02916, "low": 0.02912, "close": 0.02914, "volume": 47174.1, "quote_volume": 1374.52211, "trades": 31, "taker_buy_quote": 882.827754}, {"ts": 1775846460000, "open": 0.02914, "high": 0.02914, "low": 0.02912, "close": 0.02912, "volume": 41294.6, "quote_volume": 1202.558168, "trades": 33, "taker_buy_quote": 415.555224}, {"ts": 1775846520000, "open": 0.02912, "high": 0.02914, "low": 0.02911, "close": 0.02913, "volume": 85586.2, "quote_volume": 2493.246636, "trades": 37, "taker_buy_quote": 2120.928178}, {"ts": 1775846580000, "open": 0.02911, "high": 0.02911, "low": 0.02911, "close": 0.02911, "volume": 4953.9, "quote_volume": 144.208029, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775846640000, "open": 0.02912, "high": 0.02917, "low": 0.02911, "close": 0.02917, "volume": 31342.1, "quote_volume": 913.278406, "trades": 32, "taker_buy_quote": 725.97636}, {"ts": 1775846700000, "open": 0.02914, "high": 0.02916, "low": 0.02913, "close": 0.02916, "volume": 11611.1, "quote_volume": 338.397372, "trades": 6, "taker_buy_quote": 110.694514}, {"ts": 1775846760000, "open": 0.02915, "high": 0.02916, "low": 0.02911, "close": 0.02915, "volume": 37496.5, "quote_volume": 1092.707023, "trades": 37, "taker_buy_quote": 806.153247}, {"ts": 1775846820000, "open": 0.02916, "high": 0.02917, "low": 0.02913, "close": 0.02917, "volume": 34090.0, "quote_volume": 993.69144, "trades": 30, "taker_buy_quote": 364.768306}, {"ts": 1775846880000, "open": 0.02916, "high": 0.02918, "low": 0.02913, "close": 0.02915, "volume": 27894.6, "quote_volume": 813.345567, "trades": 22, "taker_buy_quote": 502.032639}, {"ts": 1775846940000, "open": 0.02915, "high": 0.02919, "low": 0.02914, "close": 0.02919, "volume": 6470.3, "quote_volume": 188.708623, "trades": 8, "taker_buy_quote": 116.043945}, {"ts": 1775847000000, "open": 0.0292, "high": 0.02925, "low": 0.0292, "close": 0.02925, "volume": 21130.9, "quote_volume": 617.724406, "trades": 15, "taker_buy_quote": 617.724406}, {"ts": 1775847060000, "open": 0.02923, "high": 0.02923, "low": 0.02923, "close": 0.02923, "volume": 1128.8, "quote_volume": 32.994824, "trades": 2, "taker_buy_quote": 4.99833}, {"ts": 1775847120000, "open": 0.02922, "high": 0.02922, "low": 0.02921, "close": 0.02921, "volume": 3576.9, "quote_volume": 104.502813, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775847180000, "open": 0.02924, "high": 0.02924, "low": 0.02924, "close": 0.02924, "volume": 188.1, "quote_volume": 5.500044, "trades": 1, "taker_buy_quote": 5.500044}, {"ts": 1775847240000, "open": 0.02922, "high": 0.02923, "low": 0.02922, "close": 0.02922, "volume": 6850.5, "quote_volume": 200.21573, "trades": 6, "taker_buy_quote": 63.054956}, {"ts": 1775847300000, "open": 0.02924, "high": 0.02924, "low": 0.02918, "close": 0.0292, "volume": 87756.3, "quote_volume": 2562.467132, "trades": 30, "taker_buy_quote": 95.333948}, {"ts": 1775847360000, "open": 0.02918, "high": 0.02918, "low": 0.02918, "close": 0.02918, "volume": 1265.5, "quote_volume": 36.92729, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775847420000, "open": 0.02919, "high": 0.0292, "low": 0.02919, "close": 0.0292, "volume": 11733.0, "quote_volume": 342.56278, "trades": 5, "taker_buy_quote": 342.56278}, {"ts": 1775847480000, "open": 0.02921, "high": 0.02923, "low": 0.02918, "close": 0.02919, "volume": 24248.0, "quote_volume": 707.942746, "trades": 19, "taker_buy_quote": 355.837205}, {"ts": 1775847540000, "open": 0.02921, "high": 0.02922, "low": 0.0292, "close": 0.0292, "volume": 2726.9, "quote_volume": 79.656823, "trades": 4, "taker_buy_quote": 48.541303}, {"ts": 1775847600000, "open": 0.02921, "high": 0.02928, "low": 0.02919, "close": 0.02927, "volume": 53118.1, "quote_volume": 1552.932397, "trades": 49, "taker_buy_quote": 928.750668}, {"ts": 1775847660000, "open": 0.02928, "high": 0.0293, "low": 0.02922, "close": 0.02922, "volume": 51561.0, "quote_volume": 1508.32632, "trades": 38, "taker_buy_quote": 482.648285}, {"ts": 1775847720000, "open": 0.02921, "high": 0.02921, "low": 0.02917, "close": 0.0292, "volume": 44049.2, "quote_volume": 1285.639264, "trades": 18, "taker_buy_quote": 49.99916}, {"ts": 1775847780000, "open": 0.02919, "high": 0.02926, "low": 0.02919, "close": 0.02925, "volume": 33955.1, "quote_volume": 992.640435, "trades": 38, "taker_buy_quote": 534.897113}, {"ts": 1775847840000, "open": 0.02926, "high": 0.02928, "low": 0.02924, "close": 0.02925, "volume": 89022.3, "quote_volume": 2604.21388, "trades": 97, "taker_buy_quote": 1039.362251}, {"ts": 1775847900000, "open": 0.02924, "high": 0.02924, "low": 0.02922, "close": 0.02922, "volume": 36679.1, "quote_volume": 1072.124782, "trades": 41, "taker_buy_quote": 569.498534}, {"ts": 1775847960000, "open": 0.02922, "high": 0.02922, "low": 0.02916, "close": 0.02916, "volume": 67211.5, "quote_volume": 1961.783358, "trades": 58, "taker_buy_quote": 393.582495}, {"ts": 1775848020000, "open": 0.02916, "high": 0.02918, "low": 0.02906, "close": 0.02909, "volume": 97531.4, "quote_volume": 2839.964156, "trades": 90, "taker_buy_quote": 771.25065}, {"ts": 1775848080000, "open": 0.0291, "high": 0.02914, "low": 0.02907, "close": 0.02911, "volume": 191723.3, "quote_volume": 5577.481003, "trades": 210, "taker_buy_quote": 2278.053816}, {"ts": 1775848140000, "open": 0.02912, "high": 0.02914, "low": 0.02906, "close": 0.02908, "volume": 512573.2, "quote_volume": 14921.254737, "trades": 511, "taker_buy_quote": 4190.722975}, {"ts": 1775848200000, "open": 0.02906, "high": 0.02909, "low": 0.02904, "close": 0.02909, "volume": 58111.0, "quote_volume": 1688.711848, "trades": 42, "taker_buy_quote": 579.851207}, {"ts": 1775848260000, "open": 0.02909, "high": 0.02909, "low": 0.02905, "close": 0.02907, "volume": 90601.0, "quote_volume": 2633.641905, "trades": 85, "taker_buy_quote": 1774.795247}, {"ts": 1775848320000, "open": 0.02907, "high": 0.02909, "low": 0.02904, "close": 0.02906, "volume": 62009.7, "quote_volume": 1802.608186, "trades": 77, "taker_buy_quote": 1007.521313}, {"ts": 1775848380000, "open": 0.02905, "high": 0.02909, "low": 0.02897, "close": 0.02903, "volume": 317800.9, "quote_volume": 9220.339742, "trades": 141, "taker_buy_quote": 3004.392681}, {"ts": 1775848440000, "open": 0.02904, "high": 0.02905, "low": 0.029, "close": 0.02902, "volume": 116215.1, "quote_volume": 3374.020302, "trades": 52, "taker_buy_quote": 994.688061}, {"ts": 1775848500000, "open": 0.02902, "high": 0.02903, "low": 0.02895, "close": 0.02896, "volume": 218259.0, "quote_volume": 6327.700402, "trades": 104, "taker_buy_quote": 5156.68165}, {"ts": 1775848560000, "open": 0.02898, "high": 0.02899, "low": 0.02894, "close": 0.02894, "volume": 67192.3, "quote_volume": 1946.324371, "trades": 46, "taker_buy_quote": 637.474386}, {"ts": 1775848620000, "open": 0.02898, "high": 0.02899, "low": 0.02896, "close": 0.02898, "volume": 35495.9, "quote_volume": 1028.467181, "trades": 31, "taker_buy_quote": 802.724457}, {"ts": 1775848680000, "open": 0.02898, "high": 0.029, "low": 0.02896, "close": 0.02898, "volume": 66654.4, "quote_volume": 1931.919799, "trades": 52, "taker_buy_quote": 1276.509171}, {"ts": 1775848740000, "open": 0.02898, "high": 0.029, "low": 0.02895, "close": 0.02898, "volume": 26430.4, "quote_volume": 765.94051, "trades": 37, "taker_buy_quote": 506.051879}, {"ts": 1775848800000, "open": 0.02899, "high": 0.02907, "low": 0.02899, "close": 0.02902, "volume": 62135.8, "quote_volume": 1803.829428, "trades": 40, "taker_buy_quote": 1226.970797}, {"ts": 1775848860000, "open": 0.02902, "high": 0.02902, "low": 0.029, "close": 0.029, "volume": 4080.9, "quote_volume": 118.380243, "trades": 8, "taker_buy_quote": 14.47599}, {"ts": 1775848920000, "open": 0.02899, "high": 0.02899, "low": 0.02893, "close": 0.02894, "volume": 57787.3, "quote_volume": 1673.713181, "trades": 42, "taker_buy_quote": 467.650729}, {"ts": 1775848980000, "open": 0.02896, "high": 0.02902, "low": 0.02893, "close": 0.029, "volume": 82021.6, "quote_volume": 2375.670066, "trades": 43, "taker_buy_quote": 1958.000512}, {"ts": 1775849040000, "open": 0.029, "high": 0.02903, "low": 0.02899, "close": 0.02902, "volume": 65511.7, "quote_volume": 1900.123872, "trades": 54, "taker_buy_quote": 1120.359551}, {"ts": 1775849100000, "open": 0.029, "high": 0.02901, "low": 0.029, "close": 0.029, "volume": 24034.8, "quote_volume": 697.015326, "trades": 28, "taker_buy_quote": 504.385726}, {"ts": 1775849160000, "open": 0.029, "high": 0.02902, "low": 0.029, "close": 0.02902, "volume": 12448.4, "quote_volume": 361.066502, "trades": 18, "taker_buy_quote": 242.450702}, {"ts": 1775849220000, "open": 0.029, "high": 0.02902, "low": 0.02897, "close": 0.02897, "volume": 95511.9, "quote_volume": 2769.827719, "trades": 117, "taker_buy_quote": 856.447452}, {"ts": 1775849280000, "open": 0.029, "high": 0.02903, "low": 0.02899, "close": 0.02901, "volume": 209935.2, "quote_volume": 6088.4414, "trades": 163, "taker_buy_quote": 4276.607434}, {"ts": 1775849340000, "open": 0.029, "high": 0.02904, "low": 0.02899, "close": 0.029, "volume": 964892.3, "quote_volume": 27983.954731, "trades": 956, "taker_buy_quote": 18875.757063}, {"ts": 1775849400000, "open": 0.029, "high": 0.02901, "low": 0.02886, "close": 0.02886, "volume": 196223.7, "quote_volume": 5678.369789, "trades": 158, "taker_buy_quote": 1702.928085}, {"ts": 1775849460000, "open": 0.02886, "high": 0.02889, "low": 0.02886, "close": 0.02888, "volume": 21174.1, "quote_volume": 611.346837, "trades": 23, "taker_buy_quote": 371.715849}, {"ts": 1775849520000, "open": 0.02888, "high": 0.02897, "low": 0.02888, "close": 0.02896, "volume": 33535.6, "quote_volume": 970.282341, "trades": 33, "taker_buy_quote": 835.466295}, {"ts": 1775849580000, "open": 0.02897, "high": 0.02898, "low": 0.02894, "close": 0.02896, "volume": 41639.1, "quote_volume": 1205.700914, "trades": 24, "taker_buy_quote": 1000.98107}, {"ts": 1775849640000, "open": 0.02899, "high": 0.02906, "low": 0.02899, "close": 0.02901, "volume": 9782.8, "quote_volume": 283.935871, "trades": 23, "taker_buy_quote": 104.103955}, {"ts": 1775849700000, "open": 0.02902, "high": 0.02903, "low": 0.02897, "close": 0.02898, "volume": 42247.8, "quote_volume": 1224.885656, "trades": 24, "taker_buy_quote": 543.641758}, {"ts": 1775849760000, "open": 0.02898, "high": 0.02899, "low": 0.02894, "close": 0.02897, "volume": 84626.3, "quote_volume": 2450.993161, "trades": 58, "taker_buy_quote": 1057.422768}, {"ts": 1775849820000, "open": 0.02898, "high": 0.029, "low": 0.02896, "close": 0.02898, "volume": 27543.5, "quote_volume": 798.082714, "trades": 35, "taker_buy_quote": 414.383116}, {"ts": 1775849880000, "open": 0.02897, "high": 0.02898, "low": 0.02896, "close": 0.02897, "volume": 15283.8, "quote_volume": 442.717656, "trades": 15, "taker_buy_quote": 125.550438}, {"ts": 1775849940000, "open": 0.02897, "high": 0.02897, "low": 0.02892, "close": 0.02895, "volume": 79990.3, "quote_volume": 2315.167407, "trades": 36, "taker_buy_quote": 85.994506}, {"ts": 1775850000000, "open": 0.02895, "high": 0.02899, "low": 0.02892, "close": 0.02894, "volume": 102460.1, "quote_volume": 2966.544519, "trades": 60, "taker_buy_quote": 2343.592247}, {"ts": 1775850060000, "open": 0.02893, "high": 0.02896, "low": 0.02888, "close": 0.02888, "volume": 92593.9, "quote_volume": 2676.918356, "trades": 52, "taker_buy_quote": 429.862407}, {"ts": 1775850120000, "open": 0.02891, "high": 0.02893, "low": 0.0289, "close": 0.0289, "volume": 42143.2, "quote_volume": 1218.338618, "trades": 50, "taker_buy_quote": 625.647784}, {"ts": 1775850180000, "open": 0.02891, "high": 0.02892, "low": 0.02889, "close": 0.02891, "volume": 164196.5, "quote_volume": 4745.383515, "trades": 197, "taker_buy_quote": 647.553827}, {"ts": 1775850240000, "open": 0.02891, "high": 0.029, "low": 0.02889, "close": 0.02899, "volume": 189224.9, "quote_volume": 5470.391729, "trades": 243, "taker_buy_quote": 1763.842107}, {"ts": 1775850300000, "open": 0.029, "high": 0.02912, "low": 0.029, "close": 0.02906, "volume": 140247.5, "quote_volume": 4079.888458, "trades": 48, "taker_buy_quote": 3857.08733}, {"ts": 1775850360000, "open": 0.02909, "high": 0.0291, "low": 0.02898, "close": 0.02899, "volume": 83917.6, "quote_volume": 2439.222205, "trades": 45, "taker_buy_quote": 1142.04201}, {"ts": 1775850420000, "open": 0.02899, "high": 0.02899, "low": 0.02896, "close": 0.02896, "volume": 13440.2, "quote_volume": 389.429847, "trades": 9, "taker_buy_quote": 342.936601}, {"ts": 1775850480000, "open": 0.02896, "high": 0.02897, "low": 0.02891, "close": 0.02891, "volume": 93694.6, "quote_volume": 2711.834814, "trades": 61, "taker_buy_quote": 653.455742}, {"ts": 1775850540000, "open": 0.02892, "high": 0.02895, "low": 0.02892, "close": 0.02892, "volume": 117719.1, "quote_volume": 3405.515506, "trades": 52, "taker_buy_quote": 783.821668}, {"ts": 1775850600000, "open": 0.02894, "high": 0.02894, "low": 0.0289, "close": 0.0289, "volume": 25287.9, "quote_volume": 730.998397, "trades": 40, "taker_buy_quote": 304.15469}, {"ts": 1775850660000, "open": 0.0289, "high": 0.0289, "low": 0.02884, "close": 0.02884, "volume": 15183.2, "quote_volume": 438.362405, "trades": 19, "taker_buy_quote": 251.58974}, {"ts": 1775850720000, "open": 0.02886, "high": 0.02886, "low": 0.02884, "close": 0.02884, "volume": 41425.9, "quote_volume": 1195.271308, "trades": 34, "taker_buy_quote": 523.744087}, {"ts": 1775850780000, "open": 0.02884, "high": 0.02884, "low": 0.02882, "close": 0.02883, "volume": 19566.9, "quote_volume": 564.149898, "trades": 15, "taker_buy_quote": 263.774038}, {"ts": 1775850840000, "open": 0.02884, "high": 0.02886, "low": 0.02884, "close": 0.02886, "volume": 15705.5, "quote_volume": 453.167563, "trades": 13, "taker_buy_quote": 274.287511}, {"ts": 1775850900000, "open": 0.02885, "high": 0.02886, "low": 0.02875, "close": 0.02878, "volume": 154701.5, "quote_volume": 4453.770691, "trades": 80, "taker_buy_quote": 1344.495208}, {"ts": 1775850960000, "open": 0.0288, "high": 0.02882, "low": 0.0288, "close": 0.02882, "volume": 26626.7, "quote_volume": 767.237953, "trades": 18, "taker_buy_quote": 574.445858}, {"ts": 1775851020000, "open": 0.02881, "high": 0.02884, "low": 0.0288, "close": 0.02882, "volume": 87716.0, "quote_volume": 2527.520301, "trades": 125, "taker_buy_quote": 609.559554}, {"ts": 1775851080000, "open": 0.02884, "high": 0.0289, "low": 0.02877, "close": 0.02878, "volume": 158713.7, "quote_volume": 4574.843441, "trades": 126, "taker_buy_quote": 1625.647542}, {"ts": 1775851140000, "open": 0.02877, "high": 0.0288, "low": 0.02876, "close": 0.02877, "volume": 81999.2, "quote_volume": 2359.734181, "trades": 74, "taker_buy_quote": 1165.526969}, {"ts": 1775851200000, "open": 0.02878, "high": 0.02882, "low": 0.02876, "close": 0.02879, "volume": 115691.2, "quote_volume": 3330.236232, "trades": 60, "taker_buy_quote": 1973.518217}, {"ts": 1775851260000, "open": 0.02881, "high": 0.02882, "low": 0.02874, "close": 0.02881, "volume": 227668.9, "quote_volume": 6551.55717, "trades": 82, "taker_buy_quote": 1933.216651}, {"ts": 1775851320000, "open": 0.02882, "high": 0.02892, "low": 0.02882, "close": 0.0289, "volume": 77045.5, "quote_volume": 2224.435867, "trades": 48, "taker_buy_quote": 2099.755487}, {"ts": 1775851380000, "open": 0.02891, "high": 0.02894, "low": 0.02884, "close": 0.02888, "volume": 301180.2, "quote_volume": 8700.291711, "trades": 91, "taker_buy_quote": 2283.318979}, {"ts": 1775851440000, "open": 0.02889, "high": 0.02893, "low": 0.02888, "close": 0.02891, "volume": 379067.9, "quote_volume": 10957.565899, "trades": 94, "taker_buy_quote": 6167.089509}, {"ts": 1775851500000, "open": 0.0289, "high": 0.02894, "low": 0.02889, "close": 0.02891, "volume": 365358.6, "quote_volume": 10564.26194, "trades": 223, "taker_buy_quote": 8012.431874}, {"ts": 1775851560000, "open": 0.02891, "high": 0.02894, "low": 0.02885, "close": 0.02889, "volume": 263801.5, "quote_volume": 7624.817705, "trades": 170, "taker_buy_quote": 5880.85276}, {"ts": 1775851620000, "open": 0.02891, "high": 0.02897, "low": 0.02889, "close": 0.02891, "volume": 223435.7, "quote_volume": 6461.789157, "trades": 186, "taker_buy_quote": 4905.433256}, {"ts": 1775851680000, "open": 0.0289, "high": 0.02896, "low": 0.0289, "close": 0.02895, "volume": 185714.5, "quote_volume": 5374.655252, "trades": 145, "taker_buy_quote": 4680.304395}, {"ts": 1775851740000, "open": 0.02894, "high": 0.02897, "low": 0.02891, "close": 0.02893, "volume": 176658.2, "quote_volume": 5114.116755, "trades": 123, "taker_buy_quote": 4163.042404}, {"ts": 1775851800000, "open": 0.02892, "high": 0.02901, "low": 0.02892, "close": 0.02898, "volume": 125624.2, "quote_volume": 3638.559599, "trades": 112, "taker_buy_quote": 2868.066884}, {"ts": 1775851860000, "open": 0.02896, "high": 0.02898, "low": 0.02891, "close": 0.02892, "volume": 106451.7, "quote_volume": 3082.286003, "trades": 90, "taker_buy_quote": 2613.224324}, {"ts": 1775851920000, "open": 0.02894, "high": 0.02899, "low": 0.02894, "close": 0.02896, "volume": 63872.1, "quote_volume": 1850.181252, "trades": 102, "taker_buy_quote": 1731.966532}, {"ts": 1775851980000, "open": 0.02897, "high": 0.02902, "low": 0.02895, "close": 0.02899, "volume": 585437.2, "quote_volume": 16972.436904, "trades": 128, "taker_buy_quote": 9602.080555}, {"ts": 1775852040000, "open": 0.02899, "high": 0.02906, "low": 0.02891, "close": 0.02895, "volume": 376067.4, "quote_volume": 10916.895519, "trades": 132, "taker_buy_quote": 7672.21266}, {"ts": 1775852100000, "open": 0.02895, "high": 0.029, "low": 0.02895, "close": 0.02896, "volume": 18800.2, "quote_volume": 544.625104, "trades": 50, "taker_buy_quote": 351.702617}, {"ts": 1775852160000, "open": 0.02896, "high": 0.029, "low": 0.02896, "close": 0.02896, "volume": 8318.7, "quote_volume": 241.087279, "trades": 12, "taker_buy_quote": 172.389692}, {"ts": 1775852220000, "open": 0.02897, "high": 0.02902, "low": 0.02897, "close": 0.02902, "volume": 21208.5, "quote_volume": 615.208328, "trades": 26, "taker_buy_quote": 509.8251}, {"ts": 1775852280000, "open": 0.02901, "high": 0.02903, "low": 0.029, "close": 0.029, "volume": 15331.8, "quote_volume": 444.884241, "trades": 21, "taker_buy_quote": 126.045835}, {"ts": 1775852340000, "open": 0.029, "high": 0.02901, "low": 0.02897, "close": 0.02897, "volume": 34187.6, "quote_volume": 991.017466, "trades": 29, "taker_buy_quote": 268.501429}, {"ts": 1775852400000, "open": 0.02898, "high": 0.02899, "low": 0.02897, "close": 0.02897, "volume": 26876.6, "quote_volume": 778.732206, "trades": 22, "taker_buy_quote": 548.235879}, {"ts": 1775852460000, "open": 0.02898, "high": 0.02902, "low": 0.02898, "close": 0.02902, "volume": 85808.9, "quote_volume": 2488.45305, "trades": 36, "taker_buy_quote": 2425.89425}, {"ts": 1775852520000, "open": 0.029, "high": 0.02902, "low": 0.02897, "close": 0.02899, "volume": 213108.9, "quote_volume": 6178.493533, "trades": 170, "taker_buy_quote": 5567.080023}, {"ts": 1775852580000, "open": 0.02899, "high": 0.02901, "low": 0.02894, "close": 0.02896, "volume": 109056.1, "quote_volume": 3159.440014, "trades": 114, "taker_buy_quote": 2342.425132}, {"ts": 1775852640000, "open": 0.02896, "high": 0.02898, "low": 0.02893, "close": 0.02897, "volume": 117138.9, "quote_volume": 3391.830305, "trades": 132, "taker_buy_quote": 1858.342703}, {"ts": 1775852700000, "open": 0.02897, "high": 0.02901, "low": 0.02895, "close": 0.02899, "volume": 121391.8, "quote_volume": 3518.666129, "trades": 77, "taker_buy_quote": 3054.194765}, {"ts": 1775852760000, "open": 0.02899, "high": 0.029, "low": 0.02896, "close": 0.02899, "volume": 48903.2, "quote_volume": 1417.591225, "trades": 42, "taker_buy_quote": 1131.225058}, {"ts": 1775852820000, "open": 0.02899, "high": 0.02904, "low": 0.02899, "close": 0.02902, "volume": 73938.0, "quote_volume": 2145.890011, "trades": 58, "taker_buy_quote": 1797.321878}, {"ts": 1775852880000, "open": 0.02902, "high": 0.02905, "low": 0.02893, "close": 0.02896, "volume": 115797.6, "quote_volume": 3358.147241, "trades": 109, "taker_buy_quote": 1461.989428}, {"ts": 1775852940000, "open": 0.02899, "high": 0.02909, "low": 0.02896, "close": 0.02909, "volume": 430664.2, "quote_volume": 12498.194214, "trades": 316, "taker_buy_quote": 9347.753026}, {"ts": 1775853000000, "open": 0.02906, "high": 0.02909, "low": 0.02905, "close": 0.02909, "volume": 93829.5, "quote_volume": 2727.344754, "trades": 117, "taker_buy_quote": 2721.781679}, {"ts": 1775853060000, "open": 0.02908, "high": 0.02909, "low": 0.02902, "close": 0.02904, "volume": 85032.6, "quote_volume": 2471.392856, "trades": 56, "taker_buy_quote": 1793.77578}, {"ts": 1775853120000, "open": 0.02904, "high": 0.0291, "low": 0.02904, "close": 0.02906, "volume": 82021.8, "quote_volume": 2385.283956, "trades": 52, "taker_buy_quote": 2089.151858}, {"ts": 1775853180000, "open": 0.02906, "high": 0.02908, "low": 0.02898, "close": 0.02898, "volume": 69402.6, "quote_volume": 2012.903924, "trades": 66, "taker_buy_quote": 1060.260048}, {"ts": 1775853240000, "open": 0.02898, "high": 0.02903, "low": 0.02897, "close": 0.029, "volume": 112755.5, "quote_volume": 3269.665301, "trades": 102, "taker_buy_quote": 2163.941299}, {"ts": 1775853300000, "open": 0.02898, "high": 0.02904, "low": 0.02896, "close": 0.029, "volume": 453597.6, "quote_volume": 13154.016344, "trades": 307, "taker_buy_quote": 9041.256417}, {"ts": 1775853360000, "open": 0.029, "high": 0.02904, "low": 0.02895, "close": 0.02899, "volume": 141024.1, "quote_volume": 4089.723801, "trades": 109, "taker_buy_quote": 3139.762013}, {"ts": 1775853420000, "open": 0.02897, "high": 0.02898, "low": 0.02892, "close": 0.02897, "volume": 122653.7, "quote_volume": 3551.171219, "trades": 66, "taker_buy_quote": 1984.154085}, {"ts": 1775853480000, "open": 0.02897, "high": 0.02899, "low": 0.02895, "close": 0.02897, "volume": 124648.4, "quote_volume": 3611.512792, "trades": 78, "taker_buy_quote": 2732.49792}, {"ts": 1775853540000, "open": 0.02897, "high": 0.02898, "low": 0.02888, "close": 0.02893, "volume": 186720.3, "quote_volume": 5400.805247, "trades": 99, "taker_buy_quote": 2752.470308}, {"ts": 1775853600000, "open": 0.02893, "high": 0.02894, "low": 0.02889, "close": 0.02892, "volume": 171151.8, "quote_volume": 4948.30855, "trades": 112, "taker_buy_quote": 3951.01409}, {"ts": 1775853660000, "open": 0.02892, "high": 0.02895, "low": 0.02889, "close": 0.02895, "volume": 211499.6, "quote_volume": 6118.298992, "trades": 116, "taker_buy_quote": 4869.319262}, {"ts": 1775853720000, "open": 0.02896, "high": 0.02896, "low": 0.02889, "close": 0.02891, "volume": 151403.0, "quote_volume": 4378.821103, "trades": 96, "taker_buy_quote": 2881.769075}, {"ts": 1775853780000, "open": 0.02892, "high": 0.029, "low": 0.0289, "close": 0.02898, "volume": 196404.1, "quote_volume": 5686.214459, "trades": 137, "taker_buy_quote": 3636.912382}, {"ts": 1775853840000, "open": 0.02901, "high": 0.02901, "low": 0.02893, "close": 0.02894, "volume": 116738.1, "quote_volume": 3382.898342, "trades": 101, "taker_buy_quote": 1735.385623}, {"ts": 1775853900000, "open": 0.02896, "high": 0.02901, "low": 0.02893, "close": 0.02899, "volume": 184680.4, "quote_volume": 5348.96676, "trades": 148, "taker_buy_quote": 3919.456011}, {"ts": 1775853960000, "open": 0.02898, "high": 0.02903, "low": 0.02895, "close": 0.02897, "volume": 132364.1, "quote_volume": 3837.717762, "trades": 65, "taker_buy_quote": 2780.750042}, {"ts": 1775854020000, "open": 0.02894, "high": 0.02897, "low": 0.02892, "close": 0.02895, "volume": 22059.7, "quote_volume": 638.567093, "trades": 24, "taker_buy_quote": 376.472}, {"ts": 1775854080000, "open": 0.02894, "high": 0.02896, "low": 0.02883, "close": 0.0289, "volume": 362949.8, "quote_volume": 10476.274957, "trades": 254, "taker_buy_quote": 5635.40776}, {"ts": 1775854140000, "open": 0.02889, "high": 0.02902, "low": 0.02888, "close": 0.02902, "volume": 277148.9, "quote_volume": 8018.852154, "trades": 160, "taker_buy_quote": 6947.016748}, {"ts": 1775854200000, "open": 0.029, "high": 0.02903, "low": 0.02895, "close": 0.02895, "volume": 32099.8, "quote_volume": 930.962627, "trades": 33, "taker_buy_quote": 438.960667}, {"ts": 1775854260000, "open": 0.02897, "high": 0.02903, "low": 0.02897, "close": 0.02901, "volume": 30100.9, "quote_volume": 872.955026, "trades": 29, "taker_buy_quote": 671.273856}, {"ts": 1775854320000, "open": 0.02901, "high": 0.02901, "low": 0.02901, "close": 0.02901, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854380000, "open": 0.02903, "high": 0.02907, "low": 0.02902, "close": 0.02906, "volume": 19963.1, "quote_volume": 579.884961, "trades": 19, "taker_buy_quote": 537.881769}, {"ts": 1775854440000, "open": 0.02906, "high": 0.02906, "low": 0.02902, "close": 0.02904, "volume": 124200.3, "quote_volume": 3605.975462, "trades": 30, "taker_buy_quote": 3270.302132}, {"ts": 1775854500000, "open": 0.02904, "high": 0.02909, "low": 0.02901, "close": 0.02909, "volume": 89401.6, "quote_volume": 2597.943563, "trades": 63, "taker_buy_quote": 2156.043798}, {"ts": 1775854560000, "open": 0.02909, "high": 0.02916, "low": 0.02908, "close": 0.02914, "volume": 216272.1, "quote_volume": 6298.238596, "trades": 123, "taker_buy_quote": 5074.432521}, {"ts": 1775854620000, "open": 0.02914, "high": 0.02917, "low": 0.02909, "close": 0.02914, "volume": 146804.6, "quote_volume": 4277.146393, "trades": 112, "taker_buy_quote": 2876.312767}, {"ts": 1775854680000, "open": 0.02914, "high": 0.02917, "low": 0.02913, "close": 0.02916, "volume": 339133.5, "quote_volume": 9882.597724, "trades": 226, "taker_buy_quote": 5655.293411}, {"ts": 1775854740000, "open": 0.02914, "high": 0.02928, "low": 0.02912, "close": 0.02927, "volume": 575033.2, "quote_volume": 16784.87018, "trades": 343, "taker_buy_quote": 10671.298976}, {"ts": 1775854800000, "open": 0.02926, "high": 0.02928, "low": 0.02921, "close": 0.02925, "volume": 258708.0, "quote_volume": 7568.729279, "trades": 183, "taker_buy_quote": 6081.149015}, {"ts": 1775854860000, "open": 0.02925, "high": 0.02929, "low": 0.02911, "close": 0.02919, "volume": 150872.5, "quote_volume": 4411.70479, "trades": 131, "taker_buy_quote": 3192.858832}, {"ts": 1775854920000, "open": 0.02918, "high": 0.0292, "low": 0.02913, "close": 0.02913, "volume": 99620.2, "quote_volume": 2906.578435, "trades": 37, "taker_buy_quote": 327.017161}, {"ts": 1775854980000, "open": 0.02915, "high": 0.02915, "low": 0.02907, "close": 0.0291, "volume": 78081.7, "quote_volume": 2271.090896, "trades": 28, "taker_buy_quote": 1037.223178}, {"ts": 1775855040000, "open": 0.02911, "high": 0.02913, "low": 0.0291, "close": 0.0291, "volume": 49817.0, "quote_volume": 1450.252898, "trades": 19, "taker_buy_quote": 93.206121}, {"ts": 1775855100000, "open": 0.0291, "high": 0.0291, "low": 0.02905, "close": 0.02906, "volume": 18962.8, "quote_volume": 551.319238, "trades": 18, "taker_buy_quote": 167.376232}, {"ts": 1775855160000, "open": 0.02907, "high": 0.02909, "low": 0.02905, "close": 0.02905, "volume": 106490.1, "quote_volume": 3095.366685, "trades": 53, "taker_buy_quote": 1569.182841}, {"ts": 1775855220000, "open": 0.02905, "high": 0.02908, "low": 0.02904, "close": 0.02906, "volume": 94178.6, "quote_volume": 2737.366079, "trades": 45, "taker_buy_quote": 1770.865673}, {"ts": 1775855280000, "open": 0.02906, "high": 0.02907, "low": 0.02904, "close": 0.02904, "volume": 37987.8, "quote_volume": 1104.042388, "trades": 15, "taker_buy_quote": 410.55519}, {"ts": 1775855340000, "open": 0.02904, "high": 0.02909, "low": 0.02904, "close": 0.02908, "volume": 6769.2, "quote_volume": 196.656347, "trades": 8, "taker_buy_quote": 160.015547}, {"ts": 1775855400000, "open": 0.0291, "high": 0.0291, "low": 0.02906, "close": 0.02909, "volume": 60066.6, "quote_volume": 1747.001362, "trades": 21, "taker_buy_quote": 50.737553}, {"ts": 1775855460000, "open": 0.02908, "high": 0.02908, "low": 0.02907, "close": 0.02907, "volume": 7927.3, "quote_volume": 230.513504, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775855520000, "open": 0.02907, "high": 0.02908, "low": 0.02902, "close": 0.02903, "volume": 38717.9, "quote_volume": 1124.758494, "trades": 21, "taker_buy_quote": 75.430949}, {"ts": 1775855580000, "open": 0.02903, "high": 0.02903, "low": 0.02891, "close": 0.02891, "volume": 58921.1, "quote_volume": 1706.146791, "trades": 35, "taker_buy_quote": 173.012168}, {"ts": 1775855640000, "open": 0.02893, "high": 0.02897, "low": 0.02893, "close": 0.02897, "volume": 11506.1, "quote_volume": 333.184308, "trades": 12, "taker_buy_quote": 303.523098}, {"ts": 1775855700000, "open": 0.02898, "high": 0.029, "low": 0.02893, "close": 0.02895, "volume": 30208.7, "quote_volume": 875.410876, "trades": 25, "taker_buy_quote": 219.681006}, {"ts": 1775855760000, "open": 0.02896, "high": 0.02904, "low": 0.02896, "close": 0.02901, "volume": 59398.5, "quote_volume": 1723.022397, "trades": 32, "taker_buy_quote": 1444.21041}, {"ts": 1775855820000, "open": 0.02901, "high": 0.02902, "low": 0.02893, "close": 0.02901, "volume": 129422.3, "quote_volume": 3750.60677, "trades": 77, "taker_buy_quote": 1373.040762}, {"ts": 1775855880000, "open": 0.02901, "high": 0.02902, "low": 0.02899, "close": 0.029, "volume": 42578.2, "quote_volume": 1235.003763, "trades": 34, "taker_buy_quote": 753.033855}, {"ts": 1775855940000, "open": 0.02902, "high": 0.02903, "low": 0.02899, "close": 0.02903, "volume": 161799.7, "quote_volume": 4694.219046, "trades": 90, "taker_buy_quote": 3089.920052}, {"ts": 1775856000000, "open": 0.02902, "high": 0.02905, "low": 0.02899, "close": 0.029, "volume": 101566.6, "quote_volume": 2947.467889, "trades": 57, "taker_buy_quote": 1353.7696}, {"ts": 1775856060000, "open": 0.02902, "high": 0.02905, "low": 0.029, "close": 0.02905, "volume": 81976.4, "quote_volume": 2379.725674, "trades": 47, "taker_buy_quote": 1793.458459}, {"ts": 1775856120000, "open": 0.02906, "high": 0.0291, "low": 0.02904, "close": 0.02909, "volume": 59009.3, "quote_volume": 1715.950528, "trades": 31, "taker_buy_quote": 1131.413978}, {"ts": 1775856180000, "open": 0.02911, "high": 0.02914, "low": 0.02906, "close": 0.02906, "volume": 19794.1, "quote_volume": 575.918495, "trades": 23, "taker_buy_quote": 216.996094}, {"ts": 1775856240000, "open": 0.02907, "high": 0.02907, "low": 0.02906, "close": 0.02906, "volume": 2906.2, "quote_volume": 84.462774, "trades": 2, "taker_buy_quote": 25.006014}, {"ts": 1775856300000, "open": 0.02908, "high": 0.0291, "low": 0.02908, "close": 0.02909, "volume": 26827.6, "quote_volume": 780.301118, "trades": 12, "taker_buy_quote": 743.484814}, {"ts": 1775856360000, "open": 0.02907, "high": 0.02911, "low": 0.029, "close": 0.02901, "volume": 113845.3, "quote_volume": 3307.563021, "trades": 51, "taker_buy_quote": 1087.478528}, {"ts": 1775856420000, "open": 0.02902, "high": 0.02902, "low": 0.0289, "close": 0.02891, "volume": 341312.4, "quote_volume": 9886.350133, "trades": 44, "taker_buy_quote": 76.940637}, {"ts": 1775856480000, "open": 0.02891, "high": 0.02891, "low": 0.02882, "close": 0.0289, "volume": 66763.8, "quote_volume": 1928.336328, "trades": 38, "taker_buy_quote": 1373.50654}, {"ts": 1775856540000, "open": 0.0289, "high": 0.02892, "low": 0.02887, "close": 0.0289, "volume": 65525.0, "quote_volume": 1893.239867, "trades": 31, "taker_buy_quote": 94.648683}, {"ts": 1775856600000, "open": 0.0289, "high": 0.02891, "low": 0.02882, "close": 0.02882, "volume": 67725.0, "quote_volume": 1953.828878, "trades": 26, "taker_buy_quote": 157.971277}, {"ts": 1775856660000, "open": 0.02882, "high": 0.02887, "low": 0.02881, "close": 0.02887, "volume": 52702.8, "quote_volume": 1518.99156, "trades": 26, "taker_buy_quote": 462.287186}, {"ts": 1775856720000, "open": 0.02886, "high": 0.02889, "low": 0.02884, "close": 0.02884, "volume": 65300.9, "quote_volume": 1884.487194, "trades": 22, "taker_buy_quote": 688.174321}, {"ts": 1775856780000, "open": 0.02885, "high": 0.02886, "low": 0.02878, "close": 0.02878, "volume": 78243.9, "quote_volume": 2254.428109, "trades": 26, "taker_buy_quote": 386.586056}, {"ts": 1775856840000, "open": 0.02881, "high": 0.02886, "low": 0.0288, "close": 0.02882, "volume": 173135.2, "quote_volume": 4990.18209, "trades": 57, "taker_buy_quote": 3228.432638}, {"ts": 1775856900000, "open": 0.02884, "high": 0.02885, "low": 0.02877, "close": 0.02882, "volume": 169307.8, "quote_volume": 4878.05236, "trades": 52, "taker_buy_quote": 2330.907406}, {"ts": 1775856960000, "open": 0.02881, "high": 0.02887, "low": 0.02879, "close": 0.02886, "volume": 79258.2, "quote_volume": 2286.601407, "trades": 30, "taker_buy_quote": 2269.298729}, {"ts": 1775857020000, "open": 0.02886, "high": 0.02888, "low": 0.02883, "close": 0.02884, "volume": 46033.8, "quote_volume": 1328.372792, "trades": 16, "taker_buy_quote": 1272.842312}, {"ts": 1775857080000, "open": 0.02885, "high": 0.02889, "low": 0.02883, "close": 0.02889, "volume": 191497.4, "quote_volume": 5527.21679, "trades": 82, "taker_buy_quote": 4095.866695}, {"ts": 1775857140000, "open": 0.02886, "high": 0.02888, "low": 0.02886, "close": 0.02888, "volume": 36127.3, "quote_volume": 1043.274959, "trades": 8, "taker_buy_quote": 1043.274959}, {"ts": 1775857200000, "open": 0.02886, "high": 0.02889, "low": 0.02876, "close": 0.02877, "volume": 242709.3, "quote_volume": 6992.392131, "trades": 51, "taker_buy_quote": 2258.211209}, {"ts": 1775857260000, "open": 0.02878, "high": 0.02885, "low": 0.02877, "close": 0.02885, "volume": 154871.3, "quote_volume": 4462.431619, "trades": 45, "taker_buy_quote": 3432.846228}, {"ts": 1775857320000, "open": 0.02884, "high": 0.02888, "low": 0.02884, "close": 0.02884, "volume": 90375.4, "quote_volume": 2607.614016, "trades": 28, "taker_buy_quote": 2013.661876}, {"ts": 1775857380000, "open": 0.02885, "high": 0.02888, "low": 0.02882, "close": 0.02882, "volume": 15988.7, "quote_volume": 461.193378, "trades": 12, "taker_buy_quote": 263.093288}, {"ts": 1775857440000, "open": 0.02885, "high": 0.0289, "low": 0.02882, "close": 0.02886, "volume": 202663.0, "quote_volume": 5848.803888, "trades": 88, "taker_buy_quote": 3846.36416}, {"ts": 1775857500000, "open": 0.02884, "high": 0.02887, "low": 0.02882, "close": 0.02887, "volume": 157490.4, "quote_volume": 4545.353069, "trades": 78, "taker_buy_quote": 3839.789366}, {"ts": 1775857560000, "open": 0.02885, "high": 0.02885, "low": 0.02883, "close": 0.02883, "volume": 19477.6, "quote_volume": 561.90104, "trades": 4, "taker_buy_quote": 561.90104}, {"ts": 1775857620000, "open": 0.02884, "high": 0.02889, "low": 0.02882, "close": 0.02889, "volume": 58180.6, "quote_volume": 1678.441594, "trades": 18, "taker_buy_quote": 1358.712514}, {"ts": 1775857680000, "open": 0.02887, "high": 0.02892, "low": 0.02883, "close": 0.02886, "volume": 110757.3, "quote_volume": 3198.040496, "trades": 43, "taker_buy_quote": 2252.10511}, {"ts": 1775857740000, "open": 0.02885, "high": 0.02885, "low": 0.02882, "close": 0.02882, "volume": 10742.0, "quote_volume": 309.873759, "trades": 10, "taker_buy_quote": 235.53876}, {"ts": 1775857800000, "open": 0.02884, "high": 0.02886, "low": 0.02884, "close": 0.02886, "volume": 18097.0, "quote_volume": 522.164565, "trades": 7, "taker_buy_quote": 522.164565}, {"ts": 1775857860000, "open": 0.02886, "high": 0.02892, "low": 0.02883, "close": 0.02883, "volume": 62577.0, "quote_volume": 1806.609758, "trades": 14, "taker_buy_quote": 1467.302258}, {"ts": 1775857920000, "open": 0.02883, "high": 0.02883, "low": 0.0288, "close": 0.0288, "volume": 31165.6, "quote_volume": 898.188916, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775857980000, "open": 0.02882, "high": 0.02891, "low": 0.02882, "close": 0.02891, "volume": 54261.5, "quote_volume": 1566.992708, "trades": 18, "taker_buy_quote": 1566.992708}, {"ts": 1775858040000, "open": 0.02886, "high": 0.02886, "low": 0.02885, "close": 0.02885, "volume": 8258.4, "quote_volume": 238.264777, "trades": 3, "taker_buy_quote": 204.0849}, {"ts": 1775858100000, "open": 0.02884, "high": 0.02884, "low": 0.02882, "close": 0.02882, "volume": 527.2, "quote_volume": 15.199628, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775858160000, "open": 0.02882, "high": 0.02882, "low": 0.02875, "close": 0.02875, "volume": 71688.4, "quote_volume": 2063.99789, "trades": 20, "taker_buy_quote": 846.19843}, {"ts": 1775858220000, "open": 0.02881, "high": 0.02883, "low": 0.0288, "close": 0.0288, "volume": 20604.7, "quote_volume": 593.799459, "trades": 5, "taker_buy_quote": 522.237219}, {"ts": 1775858280000, "open": 0.02881, "high": 0.02881, "low": 0.02881, "close": 0.02881, "volume": 338.9, "quote_volume": 9.763709, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775858340000, "open": 0.02881, "high": 0.02881, "low": 0.02881, "close": 0.02881, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858400000, "open": 0.02884, "high": 0.02891, "low": 0.02881, "close": 0.02882, "volume": 106625.3, "quote_volume": 3076.109876, "trades": 53, "taker_buy_quote": 1955.353099}, {"ts": 1775858460000, "open": 0.02883, "high": 0.02888, "low": 0.02876, "close": 0.02878, "volume": 77992.6, "quote_volume": 2248.579005, "trades": 51, "taker_buy_quote": 1434.91154}, {"ts": 1775858520000, "open": 0.02878, "high": 0.0288, "low": 0.02874, "close": 0.02876, "volume": 24710.5, "quote_volume": 710.921527, "trades": 19, "taker_buy_quote": 472.280834}, {"ts": 1775858580000, "open": 0.02876, "high": 0.02889, "low": 0.02875, "close": 0.02889, "volume": 51791.4, "quote_volume": 1492.016458, "trades": 61, "taker_buy_quote": 1021.594413}, {"ts": 1775858640000, "open": 0.02887, "high": 0.02887, "low": 0.02885, "close": 0.02887, "volume": 76189.4, "quote_volume": 2199.560784, "trades": 17, "taker_buy_quote": 59.87638}, {"ts": 1775858700000, "open": 0.02887, "high": 0.02887, "low": 0.02884, "close": 0.02887, "volume": 5461.4, "quote_volume": 157.659174, "trades": 7, "taker_buy_quote": 146.654807}, {"ts": 1775858760000, "open": 0.02886, "high": 0.02887, "low": 0.02882, "close": 0.02887, "volume": 34548.0, "quote_volume": 996.69266, "trades": 19, "taker_buy_quote": 862.642234}, {"ts": 1775858820000, "open": 0.02886, "high": 0.02886, "low": 0.02881, "close": 0.02881, "volume": 11682.6, "quote_volume": 337.012382, "trades": 17, "taker_buy_quote": 126.949368}, {"ts": 1775858880000, "open": 0.0288, "high": 0.0288, "low": 0.02874, "close": 0.02878, "volume": 25359.6, "quote_volume": 729.469742, "trades": 18, "taker_buy_quote": 584.453496}, {"ts": 1775858940000, "open": 0.02879, "high": 0.02879, "low": 0.02874, "close": 0.02876, "volume": 31944.0, "quote_volume": 918.947796, "trades": 17, "taker_buy_quote": 799.72191}, {"ts": 1775859000000, "open": 0.02875, "high": 0.02875, "low": 0.02871, "close": 0.02871, "volume": 13956.1, "quote_volume": 400.898134, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775859060000, "open": 0.02873, "high": 0.02874, "low": 0.02869, "close": 0.02869, "volume": 48088.2, "quote_volume": 1380.077277, "trades": 17, "taker_buy_quote": 100.733377}, {"ts": 1775859120000, "open": 0.02869, "high": 0.0287, "low": 0.02866, "close": 0.02869, "volume": 12670.5, "quote_volume": 363.361993, "trades": 18, "taker_buy_quote": 138.472892}, {"ts": 1775859180000, "open": 0.02867, "high": 0.02868, "low": 0.02866, "close": 0.02868, "volume": 10391.1, "quote_volume": 297.933031, "trades": 7, "taker_buy_quote": 286.722186}, {"ts": 1775859240000, "open": 0.02867, "high": 0.02869, "low": 0.02866, "close": 0.02866, "volume": 23016.9, "quote_volume": 660.123145, "trades": 13, "taker_buy_quote": 537.876169}, {"ts": 1775859300000, "open": 0.02865, "high": 0.02867, "low": 0.02864, "close": 0.02866, "volume": 61858.0, "quote_volume": 1772.353953, "trades": 30, "taker_buy_quote": 962.247569}, {"ts": 1775859360000, "open": 0.02867, "high": 0.02871, "low": 0.02867, "close": 0.02871, "volume": 15089.0, "quote_volume": 432.828276, "trades": 15, "taker_buy_quote": 394.633541}, {"ts": 1775859420000, "open": 0.02871, "high": 0.02871, "low": 0.02871, "close": 0.02871, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859480000, "open": 0.02871, "high": 0.02875, "low": 0.0287, "close": 0.02875, "volume": 11481.7, "quote_volume": 329.791213, "trades": 10, "taker_buy_quote": 321.181213}, {"ts": 1775859540000, "open": 0.02875, "high": 0.02875, "low": 0.02869, "close": 0.02869, "volume": 20439.8, "quote_volume": 587.145219, "trades": 14, "taker_buy_quote": 100.02125}, {"ts": 1775859600000, "open": 0.02869, "high": 0.02871, "low": 0.02869, "close": 0.02871, "volume": 6263.3, "quote_volume": 179.699893, "trades": 3, "taker_buy_quote": 8.348868}, {"ts": 1775859660000, "open": 0.02871, "high": 0.02871, "low": 0.02867, "close": 0.02867, "volume": 8463.5, "quote_volume": 242.797409, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775859720000, "open": 0.02866, "high": 0.02866, "low": 0.02864, "close": 0.02864, "volume": 3359.0, "quote_volume": 96.213749, "trades": 5, "taker_buy_quote": 61.8624}, {"ts": 1775859780000, "open": 0.02865, "high": 0.02866, "low": 0.02865, "close": 0.02866, "volume": 4661.7, "quote_volume": 133.582722, "trades": 3, "taker_buy_quote": 67.38672}, {"ts": 1775859840000, "open": 0.02867, "high": 0.02868, "low": 0.02861, "close": 0.02863, "volume": 77858.8, "quote_volume": 2229.238099, "trades": 28, "taker_buy_quote": 363.259419}, {"ts": 1775859900000, "open": 0.02863, "high": 0.02866, "low": 0.02863, "close": 0.02866, "volume": 14990.1, "quote_volume": 429.305961, "trades": 4, "taker_buy_quote": 388.241952}, {"ts": 1775859960000, "open": 0.02863, "high": 0.02863, "low": 0.0286, "close": 0.0286, "volume": 345326.4, "quote_volume": 9876.543052, "trades": 37, "taker_buy_quote": 209.88608}, {"ts": 1775860020000, "open": 0.02863, "high": 0.02867, "low": 0.02863, "close": 0.02864, "volume": 62273.1, "quote_volume": 1783.698268, "trades": 27, "taker_buy_quote": 422.154399}, {"ts": 1775860080000, "open": 0.02867, "high": 0.02871, "low": 0.02867, "close": 0.02869, "volume": 28526.5, "quote_volume": 818.425388, "trades": 27, "taker_buy_quote": 611.266374}, {"ts": 1775860140000, "open": 0.02869, "high": 0.0287, "low": 0.02867, "close": 0.02867, "volume": 45953.7, "quote_volume": 1317.915449, "trades": 19, "taker_buy_quote": 213.24077}, {"ts": 1775860200000, "open": 0.02869, "high": 0.02873, "low": 0.02869, "close": 0.02872, "volume": 10681.9, "quote_volume": 306.696533, "trades": 16, "taker_buy_quote": 171.405741}, {"ts": 1775860260000, "open": 0.0287, "high": 0.0287, "low": 0.02869, "close": 0.02869, "volume": 17521.4, "quote_volume": 502.802916, "trades": 12, "taker_buy_quote": 111.16658}, {"ts": 1775860320000, "open": 0.02869, "high": 0.02871, "low": 0.02869, "close": 0.0287, "volume": 9887.2, "quote_volume": 283.73169, "trades": 5, "taker_buy_quote": 161.769528}, {"ts": 1775860380000, "open": 0.02871, "high": 0.02872, "low": 0.0287, "close": 0.02871, "volume": 65925.8, "quote_volume": 1892.903165, "trades": 44, "taker_buy_quote": 560.067158}, {"ts": 1775860440000, "open": 0.02871, "high": 0.02871, "low": 0.02866, "close": 0.02867, "volume": 23676.4, "quote_volume": 679.054873, "trades": 15, "taker_buy_quote": 78.955719}, {"ts": 1775860500000, "open": 0.02868, "high": 0.0287, "low": 0.02868, "close": 0.0287, "volume": 12313.6, "quote_volume": 353.315563, "trades": 9, "taker_buy_quote": 283.174251}, {"ts": 1775860560000, "open": 0.02869, "high": 0.02869, "low": 0.02865, "close": 0.02866, "volume": 31150.2, "quote_volume": 893.339252, "trades": 17, "taker_buy_quote": 49.812077}, {"ts": 1775860620000, "open": 0.02866, "high": 0.02866, "low": 0.02854, "close": 0.02854, "volume": 142569.2, "quote_volume": 4079.017882, "trades": 60, "taker_buy_quote": 694.368103}, {"ts": 1775860680000, "open": 0.02855, "high": 0.02855, "low": 0.02846, "close": 0.0285, "volume": 86390.3, "quote_volume": 2463.175942, "trades": 40, "taker_buy_quote": 984.365326}, {"ts": 1775860740000, "open": 0.0285, "high": 0.02853, "low": 0.02849, "close": 0.02852, "volume": 62283.4, "quote_volume": 1775.809396, "trades": 22, "taker_buy_quote": 978.613004}, {"ts": 1775860800000, "open": 0.02854, "high": 0.02854, "low": 0.02848, "close": 0.02852, "volume": 42522.9, "quote_volume": 1212.615498, "trades": 13, "taker_buy_quote": 68.26374}, {"ts": 1775860860000, "open": 0.0285, "high": 0.02851, "low": 0.02848, "close": 0.02851, "volume": 7345.4, "quote_volume": 209.325998, "trades": 12, "taker_buy_quote": 55.444353}, {"ts": 1775860920000, "open": 0.02852, "high": 0.02855, "low": 0.02852, "close": 0.02855, "volume": 771.2, "quote_volume": 22.006189, "trades": 4, "taker_buy_quote": 22.006189}, {"ts": 1775860980000, "open": 0.02856, "high": 0.02859, "low": 0.02849, "close": 0.02849, "volume": 218106.4, "quote_volume": 6227.12728, "trades": 43, "taker_buy_quote": 2345.406793}, {"ts": 1775861040000, "open": 0.02854, "high": 0.02862, "low": 0.02854, "close": 0.02862, "volume": 545925.7, "quote_volume": 15593.812077, "trades": 30, "taker_buy_quote": 14826.03861}, {"ts": 1775861100000, "open": 0.02861, "high": 0.02864, "low": 0.02861, "close": 0.02862, "volume": 39986.5, "quote_volume": 1144.508774, "trades": 24, "taker_buy_quote": 358.21693}, {"ts": 1775861160000, "open": 0.02862, "high": 0.02862, "low": 0.02857, "close": 0.02857, "volume": 52463.7, "quote_volume": 1500.243537, "trades": 25, "taker_buy_quote": 59.978934}, {"ts": 1775861220000, "open": 0.02859, "high": 0.02863, "low": 0.02859, "close": 0.02863, "volume": 24487.9, "quote_volume": 700.786663, "trades": 14, "taker_buy_quote": 664.696323}, {"ts": 1775861280000, "open": 0.02864, "high": 0.02867, "low": 0.02864, "close": 0.02867, "volume": 10921.9, "quote_volume": 312.84897, "trades": 10, "taker_buy_quote": 190.115114}, {"ts": 1775861340000, "open": 0.02867, "high": 0.02867, "low": 0.02867, "close": 0.02867, "volume": 2444.0, "quote_volume": 70.06948, "trades": 1, "taker_buy_quote": 70.06948}, {"ts": 1775861400000, "open": 0.02868, "high": 0.02869, "low": 0.02866, "close": 0.02868, "volume": 55801.3, "quote_volume": 1599.890619, "trades": 20, "taker_buy_quote": 234.852798}, {"ts": 1775861460000, "open": 0.0287, "high": 0.02871, "low": 0.0287, "close": 0.02871, "volume": 7381.9, "quote_volume": 211.897306, "trades": 8, "taker_buy_quote": 158.225436}, {"ts": 1775861520000, "open": 0.02872, "high": 0.02872, "low": 0.02871, "close": 0.02871, "volume": 5679.0, "quote_volume": 163.08588, "trades": 4, "taker_buy_quote": 120.02088}, {"ts": 1775861580000, "open": 0.02871, "high": 0.02876, "low": 0.02871, "close": 0.02876, "volume": 29909.0, "quote_volume": 859.111089, "trades": 15, "taker_buy_quote": 322.144999}, {"ts": 1775861640000, "open": 0.02876, "high": 0.02876, "low": 0.02873, "close": 0.02873, "volume": 28081.4, "quote_volume": 807.244507, "trades": 10, "taker_buy_quote": 99.98646}, {"ts": 1775861700000, "open": 0.02874, "high": 0.02875, "low": 0.02874, "close": 0.02874, "volume": 22262.4, "quote_volume": 639.927555, "trades": 11, "taker_buy_quote": 100.02125}, {"ts": 1775861760000, "open": 0.02875, "high": 0.02875, "low": 0.02875, "close": 0.02875, "volume": 4250.5, "quote_volume": 122.201875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775861820000, "open": 0.02875, "high": 0.02875, "low": 0.02874, "close": 0.02874, "volume": 19606.6, "quote_volume": 563.503684, "trades": 7, "taker_buy_quote": 28.75}, {"ts": 1775861880000, "open": 0.02874, "high": 0.02874, "low": 0.0287, "close": 0.0287, "volume": 72241.5, "quote_volume": 2075.427624, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775861940000, "open": 0.02873, "high": 0.02873, "low": 0.02873, "close": 0.02873, "volume": 3482.0, "quote_volume": 100.03786, "trades": 1, "taker_buy_quote": 100.03786}, {"ts": 1775862000000, "open": 0.02873, "high": 0.02878, "low": 0.02872, "close": 0.02878, "volume": 24340.7, "quote_volume": 699.477261, "trades": 11, "taker_buy_quote": 151.229619}, {"ts": 1775862060000, "open": 0.02879, "high": 0.0288, "low": 0.02868, "close": 0.02868, "volume": 55768.8, "quote_volume": 1604.186277, "trades": 34, "taker_buy_quote": 211.070219}, {"ts": 1775862120000, "open": 0.0287, "high": 0.02873, "low": 0.0287, "close": 0.02871, "volume": 26035.8, "quote_volume": 747.566898, "trades": 13, "taker_buy_quote": 354.149417}, {"ts": 1775862180000, "open": 0.02872, "high": 0.02873, "low": 0.02866, "close": 0.02866, "volume": 29671.6, "quote_volume": 850.915102, "trades": 14, "taker_buy_quote": 75.716451}, {"ts": 1775862240000, "open": 0.02866, "high": 0.02866, "low": 0.02863, "close": 0.02864, "volume": 25573.6, "quote_volume": 732.495117, "trades": 10, "taker_buy_quote": 70.019072}, {"ts": 1775862300000, "open": 0.02864, "high": 0.02866, "low": 0.02863, "close": 0.02864, "volume": 37144.8, "quote_volume": 1064.037024, "trades": 16, "taker_buy_quote": 593.771716}, {"ts": 1775862360000, "open": 0.02866, "high": 0.02869, "low": 0.02861, "close": 0.02861, "volume": 9352.2, "quote_volume": 267.845231, "trades": 17, "taker_buy_quote": 22.008059}, {"ts": 1775862420000, "open": 0.02861, "high": 0.02862, "low": 0.0286, "close": 0.02861, "volume": 76528.5, "quote_volume": 2189.606312, "trades": 18, "taker_buy_quote": 1921.957547}, {"ts": 1775862480000, "open": 0.02862, "high": 0.02862, "low": 0.02853, "close": 0.02853, "volume": 61376.3, "quote_volume": 1753.126899, "trades": 36, "taker_buy_quote": 349.643308}, {"ts": 1775862540000, "open": 0.02853, "high": 0.02853, "low": 0.02835, "close": 0.02836, "volume": 263829.5, "quote_volume": 7496.692068, "trades": 91, "taker_buy_quote": 3474.732835}, {"ts": 1775862600000, "open": 0.02838, "high": 0.0284, "low": 0.02836, "close": 0.02838, "volume": 66404.6, "quote_volume": 1884.449121, "trades": 46, "taker_buy_quote": 1505.471107}, {"ts": 1775862660000, "open": 0.02837, "high": 0.02838, "low": 0.02833, "close": 0.02835, "volume": 55629.2, "quote_volume": 1577.540399, "trades": 27, "taker_buy_quote": 346.48444}, {"ts": 1775862720000, "open": 0.02835, "high": 0.02841, "low": 0.02835, "close": 0.0284, "volume": 21143.3, "quote_volume": 600.329613, "trades": 17, "taker_buy_quote": 600.329613}, {"ts": 1775862780000, "open": 0.0284, "high": 0.02841, "low": 0.0284, "close": 0.02841, "volume": 3129.6, "quote_volume": 88.883785, "trades": 4, "taker_buy_quote": 88.883785}, {"ts": 1775862840000, "open": 0.02839, "high": 0.02839, "low": 0.02834, "close": 0.02836, "volume": 46805.8, "quote_volume": 1327.196252, "trades": 21, "taker_buy_quote": 538.945935}, {"ts": 1775862900000, "open": 0.02836, "high": 0.02843, "low": 0.02836, "close": 0.0284, "volume": 281844.6, "quote_volume": 7996.149529, "trades": 42, "taker_buy_quote": 7175.716241}, {"ts": 1775862960000, "open": 0.02842, "high": 0.02843, "low": 0.0284, "close": 0.0284, "volume": 29591.8, "quote_volume": 840.909652, "trades": 21, "taker_buy_quote": 791.925972}, {"ts": 1775863020000, "open": 0.02841, "high": 0.02843, "low": 0.02841, "close": 0.02841, "volume": 35160.0, "quote_volume": 999.197185, "trades": 29, "taker_buy_quote": 751.474255}, {"ts": 1775863080000, "open": 0.02842, "high": 0.02842, "low": 0.02842, "close": 0.02842, "volume": 9126.0, "quote_volume": 259.36092, "trades": 5, "taker_buy_quote": 259.36092}, {"ts": 1775863140000, "open": 0.02843, "high": 0.02845, "low": 0.02841, "close": 0.02844, "volume": 56422.1, "quote_volume": 1604.267244, "trades": 40, "taker_buy_quote": 976.058265}, {"ts": 1775863200000, "open": 0.02844, "high": 0.02847, "low": 0.02844, "close": 0.02847, "volume": 76343.2, "quote_volume": 2173.031529, "trades": 39, "taker_buy_quote": 1371.684136}, {"ts": 1775863260000, "open": 0.02847, "high": 0.02847, "low": 0.02841, "close": 0.02841, "volume": 28025.9, "quote_volume": 797.305027, "trades": 33, "taker_buy_quote": 529.977104}, {"ts": 1775863320000, "open": 0.02843, "high": 0.02844, "low": 0.02841, "close": 0.02841, "volume": 16991.6, "quote_volume": 482.920756, "trades": 23, "taker_buy_quote": 280.24864}, {"ts": 1775863380000, "open": 0.02841, "high": 0.02842, "low": 0.02839, "close": 0.02839, "volume": 30757.9, "quote_volume": 873.490904, "trades": 40, "taker_buy_quote": 347.529412}, {"ts": 1775863440000, "open": 0.02839, "high": 0.0284, "low": 0.02839, "close": 0.02839, "volume": 10637.9, "quote_volume": 302.025551, "trades": 14, "taker_buy_quote": 165.591728}, {"ts": 1775863500000, "open": 0.0284, "high": 0.0284, "low": 0.0284, "close": 0.0284, "volume": 635.8, "quote_volume": 18.05672, "trades": 3, "taker_buy_quote": 18.05672}, {"ts": 1775863560000, "open": 0.0284, "high": 0.0284, "low": 0.02838, "close": 0.02838, "volume": 11110.5, "quote_volume": 315.426079, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775863620000, "open": 0.0284, "high": 0.0284, "low": 0.02836, "close": 0.02837, "volume": 66029.9, "quote_volume": 1873.880668, "trades": 45, "taker_buy_quote": 139.8224}, {"ts": 1775863680000, "open": 0.02839, "high": 0.02847, "low": 0.02839, "close": 0.02847, "volume": 13337.9, "quote_volume": 378.893369, "trades": 13, "taker_buy_quote": 373.083077}, {"ts": 1775863740000, "open": 0.02845, "high": 0.02847, "low": 0.02845, "close": 0.02847, "volume": 2831.4, "quote_volume": 80.557194, "trades": 3, "taker_buy_quote": 75.054964}, {"ts": 1775863800000, "open": 0.02848, "high": 0.0285, "low": 0.02848, "close": 0.02848, "volume": 3770.1, "quote_volume": 107.437231, "trades": 6, "taker_buy_quote": 100.567855}, {"ts": 1775863860000, "open": 0.02846, "high": 0.02846, "low": 0.02844, "close": 0.02844, "volume": 3328.8, "quote_volume": 94.676872, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775863920000, "open": 0.02843, "high": 0.02843, "low": 0.02843, "close": 0.02843, "volume": 397.2, "quote_volume": 11.292396, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775863980000, "open": 0.02845, "high": 0.02845, "low": 0.02838, "close": 0.02838, "volume": 52496.0, "quote_volume": 1491.974583, "trades": 57, "taker_buy_quote": 360.058608}, {"ts": 1775864040000, "open": 0.02841, "high": 0.02842, "low": 0.02841, "close": 0.02842, "volume": 5063.9, "quote_volume": 143.867158, "trades": 3, "taker_buy_quote": 143.867158}, {"ts": 1775864100000, "open": 0.02842, "high": 0.02846, "low": 0.02839, "close": 0.02841, "volume": 133926.0, "quote_volume": 3806.166033, "trades": 97, "taker_buy_quote": 1671.256658}, {"ts": 1775864160000, "open": 0.02841, "high": 0.02841, "low": 0.02837, "close": 0.02839, "volume": 93198.2, "quote_volume": 2646.539021, "trades": 33, "taker_buy_quote": 1883.479758}, {"ts": 1775864220000, "open": 0.02841, "high": 0.02842, "low": 0.02838, "close": 0.0284, "volume": 35613.9, "quote_volume": 1011.52894, "trades": 30, "taker_buy_quote": 848.290296}, {"ts": 1775864280000, "open": 0.0284, "high": 0.02841, "low": 0.02837, "close": 0.0284, "volume": 47652.4, "quote_volume": 1352.600105, "trades": 34, "taker_buy_quote": 1060.890078}, {"ts": 1775864340000, "open": 0.02841, "high": 0.02844, "low": 0.02841, "close": 0.02843, "volume": 34257.1, "quote_volume": 973.650741, "trades": 21, "taker_buy_quote": 738.225145}, {"ts": 1775864400000, "open": 0.02844, "high": 0.02847, "low": 0.02844, "close": 0.02844, "volume": 43151.6, "quote_volume": 1227.886141, "trades": 18, "taker_buy_quote": 1187.893813}, {"ts": 1775864460000, "open": 0.02846, "high": 0.02846, "low": 0.02842, "close": 0.02842, "volume": 6809.0, "quote_volume": 193.676003, "trades": 7, "taker_buy_quote": 115.43778}, {"ts": 1775864520000, "open": 0.02842, "high": 0.02842, "low": 0.02839, "close": 0.02842, "volume": 14466.1, "quote_volume": 410.986682, "trades": 15, "taker_buy_quote": 175.974216}, {"ts": 1775864580000, "open": 0.02843, "high": 0.02846, "low": 0.02843, "close": 0.02846, "volume": 10958.7, "quote_volume": 311.758405, "trades": 9, "taker_buy_quote": 311.758405}, {"ts": 1775864640000, "open": 0.02846, "high": 0.02846, "low": 0.02842, "close": 0.02842, "volume": 9556.0, "quote_volume": 271.673234, "trades": 5, "taker_buy_quote": 28.46}, {"ts": 1775864700000, "open": 0.02845, "high": 0.02852, "low": 0.02845, "close": 0.02849, "volume": 69973.8, "quote_volume": 1992.806928, "trades": 36, "taker_buy_quote": 1644.875635}, {"ts": 1775864760000, "open": 0.0285, "high": 0.02851, "low": 0.02848, "close": 0.02851, "volume": 17335.7, "quote_volume": 493.939503, "trades": 12, "taker_buy_quote": 332.875771}, {"ts": 1775864820000, "open": 0.0285, "high": 0.0285, "low": 0.02847, "close": 0.02847, "volume": 7239.5, "quote_volume": 206.207259, "trades": 10, "taker_buy_quote": 87.42013}, {"ts": 1775864880000, "open": 0.02848, "high": 0.02849, "low": 0.02848, "close": 0.02848, "volume": 17480.5, "quote_volume": 497.959931, "trades": 7, "taker_buy_quote": 482.119355}, {"ts": 1775864940000, "open": 0.02847, "high": 0.02847, "low": 0.0284, "close": 0.0284, "volume": 24084.3, "quote_volume": 685.558479, "trades": 12, "taker_buy_quote": 69.55624}, {"ts": 1775865000000, "open": 0.02842, "high": 0.02843, "low": 0.0284, "close": 0.02841, "volume": 15620.6, "quote_volume": 443.914211, "trades": 8, "taker_buy_quote": 394.207171}, {"ts": 1775865060000, "open": 0.02843, "high": 0.02843, "low": 0.02842, "close": 0.02842, "volume": 706.9, "quote_volume": 20.092033, "trades": 2, "taker_buy_quote": 20.092033}, {"ts": 1775865120000, "open": 0.02842, "high": 0.02842, "low": 0.02841, "close": 0.02841, "volume": 3165.3, "quote_volume": 89.93145, "trades": 3, "taker_buy_quote": 69.43404}, {"ts": 1775865180000, "open": 0.02841, "high": 0.02841, "low": 0.02839, "close": 0.02839, "volume": 6347.6, "quote_volume": 180.284499, "trades": 5, "taker_buy_quote": 55.3995}, {"ts": 1775865240000, "open": 0.02839, "high": 0.02841, "low": 0.02837, "close": 0.02837, "volume": 32413.2, "quote_volume": 920.215244, "trades": 12, "taker_buy_quote": 22.878457}, {"ts": 1775865300000, "open": 0.02838, "high": 0.0284, "low": 0.02835, "close": 0.02835, "volume": 29279.4, "quote_volume": 830.735831, "trades": 17, "taker_buy_quote": 227.909416}, {"ts": 1775865360000, "open": 0.02837, "high": 0.02837, "low": 0.02833, "close": 0.02836, "volume": 12940.4, "quote_volume": 366.828366, "trades": 14, "taker_buy_quote": 311.3259}, {"ts": 1775865420000, "open": 0.02833, "high": 0.02833, "low": 0.02825, "close": 0.0283, "volume": 170061.1, "quote_volume": 4813.281741, "trades": 52, "taker_buy_quote": 844.193669}, {"ts": 1775865480000, "open": 0.02828, "high": 0.02828, "low": 0.02825, "close": 0.02827, "volume": 17347.0, "quote_volume": 490.299319, "trades": 10, "taker_buy_quote": 9.970829}, {"ts": 1775865540000, "open": 0.02827, "high": 0.02832, "low": 0.02827, "close": 0.02832, "volume": 37287.5, "quote_volume": 1054.667794, "trades": 10, "taker_buy_quote": 515.332734}, {"ts": 1775865600000, "open": 0.02833, "high": 0.02842, "low": 0.02833, "close": 0.02842, "volume": 225859.0, "quote_volume": 6406.916686, "trades": 50, "taker_buy_quote": 981.439733}, {"ts": 1775865660000, "open": 0.02843, "high": 0.02864, "low": 0.02839, "close": 0.02849, "volume": 549696.0, "quote_volume": 15707.200574, "trades": 215, "taker_buy_quote": 9641.498603}, {"ts": 1775865720000, "open": 0.02848, "high": 0.02848, "low": 0.02836, "close": 0.02836, "volume": 61938.1, "quote_volume": 1759.883066, "trades": 22, "taker_buy_quote": 25.632}, {"ts": 1775865780000, "open": 0.02835, "high": 0.02836, "low": 0.0278, "close": 0.02783, "volume": 3382907.8, "quote_volume": 94764.47246, "trades": 570, "taker_buy_quote": 40783.357746}, {"ts": 1775865840000, "open": 0.02784, "high": 0.02784, "low": 0.02759, "close": 0.02771, "volume": 366173.3, "quote_volume": 10145.339312, "trades": 143, "taker_buy_quote": 3500.818904}, {"ts": 1775865900000, "open": 0.02772, "high": 0.02788, "low": 0.02772, "close": 0.02782, "volume": 308252.6, "quote_volume": 8567.142904, "trades": 143, "taker_buy_quote": 2612.409196}, {"ts": 1775865960000, "open": 0.02781, "high": 0.02785, "low": 0.02775, "close": 0.02782, "volume": 64264.4, "quote_volume": 1787.329198, "trades": 85, "taker_buy_quote": 971.237803}, {"ts": 1775866020000, "open": 0.02781, "high": 0.02791, "low": 0.02779, "close": 0.02785, "volume": 172094.4, "quote_volume": 4788.446772, "trades": 74, "taker_buy_quote": 652.42241}, {"ts": 1775866080000, "open": 0.02786, "high": 0.02789, "low": 0.02782, "close": 0.02785, "volume": 18094.6, "quote_volume": 504.152341, "trades": 40, "taker_buy_quote": 195.695966}, {"ts": 1775866140000, "open": 0.02786, "high": 0.02789, "low": 0.02764, "close": 0.02766, "volume": 313556.5, "quote_volume": 8685.649918, "trades": 89, "taker_buy_quote": 879.718142}, {"ts": 1775866200000, "open": 0.02766, "high": 0.0277, "low": 0.02757, "close": 0.02765, "volume": 84357.7, "quote_volume": 2333.13547, "trades": 45, "taker_buy_quote": 1793.746068}, {"ts": 1775866260000, "open": 0.02766, "high": 0.02766, "low": 0.02729, "close": 0.02736, "volume": 1018630.4, "quote_volume": 27970.263267, "trades": 276, "taker_buy_quote": 3952.159269}, {"ts": 1775866320000, "open": 0.02739, "high": 0.02756, "low": 0.02727, "close": 0.02756, "volume": 460141.8, "quote_volume": 12600.482765, "trades": 226, "taker_buy_quote": 7278.832625}, {"ts": 1775866380000, "open": 0.02756, "high": 0.02757, "low": 0.02743, "close": 0.02745, "volume": 157603.2, "quote_volume": 4334.901645, "trades": 122, "taker_buy_quote": 1389.628757}, {"ts": 1775866440000, "open": 0.02745, "high": 0.02745, "low": 0.02728, "close": 0.0273, "volume": 98795.8, "quote_volume": 2703.116158, "trades": 108, "taker_buy_quote": 404.169046}, {"ts": 1775866500000, "open": 0.02732, "high": 0.0276, "low": 0.02731, "close": 0.02751, "volume": 155088.4, "quote_volume": 4267.281134, "trades": 152, "taker_buy_quote": 2379.595929}, {"ts": 1775866560000, "open": 0.02751, "high": 0.02767, "low": 0.02744, "close": 0.02767, "volume": 216259.2, "quote_volume": 5953.451834, "trades": 118, "taker_buy_quote": 2496.173727}, {"ts": 1775866620000, "open": 0.02764, "high": 0.02771, "low": 0.02759, "close": 0.02769, "volume": 37241.8, "quote_volume": 1030.102835, "trades": 44, "taker_buy_quote": 385.036619}, {"ts": 1775866680000, "open": 0.02764, "high": 0.02766, "low": 0.02756, "close": 0.02756, "volume": 69400.1, "quote_volume": 1917.457732, "trades": 34, "taker_buy_quote": 1589.466902}, {"ts": 1775866740000, "open": 0.02758, "high": 0.02764, "low": 0.02757, "close": 0.02761, "volume": 35584.7, "quote_volume": 982.207318, "trades": 19, "taker_buy_quote": 705.878863}, {"ts": 1775866800000, "open": 0.02764, "high": 0.02767, "low": 0.02762, "close": 0.02762, "volume": 54081.2, "quote_volume": 1495.897317, "trades": 22, "taker_buy_quote": 1385.728765}, {"ts": 1775866860000, "open": 0.02763, "high": 0.02769, "low": 0.02759, "close": 0.02764, "volume": 27385.1, "quote_volume": 756.543052, "trades": 24, "taker_buy_quote": 331.689374}, {"ts": 1775866920000, "open": 0.02763, "high": 0.02776, "low": 0.02763, "close": 0.02768, "volume": 51764.7, "quote_volume": 1433.683145, "trades": 36, "taker_buy_quote": 835.810841}, {"ts": 1775866980000, "open": 0.02771, "high": 0.02782, "low": 0.02771, "close": 0.02779, "volume": 11652.9, "quote_volume": 323.724481, "trades": 19, "taker_buy_quote": 312.720824}, {"ts": 1775867040000, "open": 0.02778, "high": 0.02778, "low": 0.02764, "close": 0.02764, "volume": 86460.8, "quote_volume": 2393.793032, "trades": 57, "taker_buy_quote": 569.133975}, {"ts": 1775867100000, "open": 0.02764, "high": 0.02771, "low": 0.02763, "close": 0.0277, "volume": 29512.1, "quote_volume": 817.067582, "trades": 20, "taker_buy_quote": 120.562476}, {"ts": 1775867160000, "open": 0.02772, "high": 0.02775, "low": 0.02771, "close": 0.02771, "volume": 5296.5, "quote_volume": 146.923415, "trades": 9, "taker_buy_quote": 130.1646}, {"ts": 1775867220000, "open": 0.02771, "high": 0.02774, "low": 0.0277, "close": 0.02774, "volume": 39778.8, "quote_volume": 1102.84777, "trades": 18, "taker_buy_quote": 927.926502}, {"ts": 1775867280000, "open": 0.02774, "high": 0.02776, "low": 0.0277, "close": 0.02776, "volume": 31295.1, "quote_volume": 867.600902, "trades": 26, "taker_buy_quote": 168.719456}, {"ts": 1775867340000, "open": 0.02777, "high": 0.02783, "low": 0.02777, "close": 0.02781, "volume": 6122.9, "quote_volume": 170.283161, "trades": 12, "taker_buy_quote": 117.026966}, {"ts": 1775867400000, "open": 0.0278, "high": 0.02788, "low": 0.02779, "close": 0.02787, "volume": 43592.8, "quote_volume": 1212.944202, "trades": 37, "taker_buy_quote": 679.592043}, {"ts": 1775867460000, "open": 0.02788, "high": 0.02796, "low": 0.02788, "close": 0.02791, "volume": 137302.9, "quote_volume": 3831.667637, "trades": 26, "taker_buy_quote": 3740.341526}, {"ts": 1775867520000, "open": 0.02794, "high": 0.02798, "low": 0.02792, "close": 0.02795, "volume": 19714.7, "quote_volume": 551.069429, "trades": 22, "taker_buy_quote": 374.292808}, {"ts": 1775867580000, "open": 0.02797, "high": 0.02801, "low": 0.02794, "close": 0.02801, "volume": 21546.2, "quote_volume": 603.259006, "trades": 16, "taker_buy_quote": 349.688252}, {"ts": 1775867640000, "open": 0.02799, "high": 0.02803, "low": 0.02796, "close": 0.02803, "volume": 149135.7, "quote_volume": 4176.452724, "trades": 45, "taker_buy_quote": 1260.373692}, {"ts": 1775867700000, "open": 0.02803, "high": 0.02806, "low": 0.02795, "close": 0.02799, "volume": 30295.1, "quote_volume": 848.381518, "trades": 32, "taker_buy_quote": 606.375765}, {"ts": 1775867760000, "open": 0.02797, "high": 0.02803, "low": 0.02793, "close": 0.02798, "volume": 25457.7, "quote_volume": 712.798726, "trades": 20, "taker_buy_quote": 375.721226}, {"ts": 1775867820000, "open": 0.028, "high": 0.02803, "low": 0.02798, "close": 0.02801, "volume": 68558.5, "quote_volume": 1919.645846, "trades": 13, "taker_buy_quote": 1903.142943}, {"ts": 1775867880000, "open": 0.02798, "high": 0.02807, "low": 0.02797, "close": 0.02807, "volume": 58134.6, "quote_volume": 1630.696896, "trades": 23, "taker_buy_quote": 1364.6104}, {"ts": 1775867940000, "open": 0.02807, "high": 0.02808, "low": 0.02795, "close": 0.028, "volume": 73175.3, "quote_volume": 2051.804598, "trades": 39, "taker_buy_quote": 1425.973821}, {"ts": 1775868000000, "open": 0.02797, "high": 0.02807, "low": 0.02796, "close": 0.02803, "volume": 73293.1, "quote_volume": 2054.478045, "trades": 39, "taker_buy_quote": 788.808103}, {"ts": 1775868060000, "open": 0.02805, "high": 0.02811, "low": 0.02803, "close": 0.02811, "volume": 28211.2, "quote_volume": 791.244887, "trades": 25, "taker_buy_quote": 229.042017}, {"ts": 1775868120000, "open": 0.02812, "high": 0.02823, "low": 0.02812, "close": 0.02822, "volume": 53190.9, "quote_volume": 1499.215695, "trades": 24, "taker_buy_quote": 1416.433417}, {"ts": 1775868180000, "open": 0.02821, "high": 0.02829, "low": 0.02817, "close": 0.02828, "volume": 259064.3, "quote_volume": 7319.122687, "trades": 79, "taker_buy_quote": 6708.238986}, {"ts": 1775868240000, "open": 0.02828, "high": 0.02831, "low": 0.02826, "close": 0.02831, "volume": 21434.5, "quote_volume": 606.265906, "trades": 16, "taker_buy_quote": 420.721552}, {"ts": 1775868300000, "open": 0.02828, "high": 0.02838, "low": 0.02827, "close": 0.02837, "volume": 43322.3, "quote_volume": 1227.781529, "trades": 25, "taker_buy_quote": 674.288845}, {"ts": 1775868360000, "open": 0.02837, "high": 0.02852, "low": 0.02837, "close": 0.02849, "volume": 159660.6, "quote_volume": 4545.710119, "trades": 78, "taker_buy_quote": 1828.331461}, {"ts": 1775868420000, "open": 0.02848, "high": 0.02848, "low": 0.02822, "close": 0.02825, "volume": 62297.0, "quote_volume": 1765.85709, "trades": 56, "taker_buy_quote": 846.404647}, {"ts": 1775868480000, "open": 0.02824, "high": 0.02832, "low": 0.02812, "close": 0.02827, "volume": 656169.7, "quote_volume": 18560.329257, "trades": 143, "taker_buy_quote": 14744.924509}, {"ts": 1775868540000, "open": 0.02829, "high": 0.02835, "low": 0.02826, "close": 0.02826, "volume": 116788.7, "quote_volume": 3303.75798, "trades": 41, "taker_buy_quote": 1358.987727}, {"ts": 1775868600000, "open": 0.02825, "high": 0.02827, "low": 0.02819, "close": 0.02823, "volume": 37330.1, "quote_volume": 1054.098937, "trades": 38, "taker_buy_quote": 893.29267}, {"ts": 1775868660000, "open": 0.02822, "high": 0.02825, "low": 0.0282, "close": 0.02822, "volume": 50024.1, "quote_volume": 1412.691824, "trades": 25, "taker_buy_quote": 1068.67777}, {"ts": 1775868720000, "open": 0.02823, "high": 0.02831, "low": 0.02822, "close": 0.02829, "volume": 28148.2, "quote_volume": 795.722638, "trades": 20, "taker_buy_quote": 564.24161}, {"ts": 1775868780000, "open": 0.02829, "high": 0.02831, "low": 0.02816, "close": 0.02818, "volume": 84876.0, "quote_volume": 2397.141505, "trades": 32, "taker_buy_quote": 899.575772}, {"ts": 1775868840000, "open": 0.02816, "high": 0.02821, "low": 0.02814, "close": 0.02819, "volume": 31123.7, "quote_volume": 877.273583, "trades": 23, "taker_buy_quote": 518.322653}, {"ts": 1775868900000, "open": 0.02818, "high": 0.02825, "low": 0.02815, "close": 0.0282, "volume": 72490.4, "quote_volume": 2045.112923, "trades": 41, "taker_buy_quote": 1031.942239}, {"ts": 1775868960000, "open": 0.02821, "high": 0.02826, "low": 0.02819, "close": 0.02819, "volume": 34138.2, "quote_volume": 963.006686, "trades": 19, "taker_buy_quote": 367.335603}, {"ts": 1775869020000, "open": 0.02818, "high": 0.02833, "low": 0.02812, "close": 0.02827, "volume": 114779.0, "quote_volume": 3238.693391, "trades": 57, "taker_buy_quote": 2574.081731}, {"ts": 1775869080000, "open": 0.02826, "high": 0.02826, "low": 0.02819, "close": 0.02823, "volume": 32645.0, "quote_volume": 921.689981, "trades": 23, "taker_buy_quote": 437.701505}, {"ts": 1775869140000, "open": 0.02821, "high": 0.02822, "low": 0.0282, "close": 0.0282, "volume": 3743.1, "quote_volume": 105.588799, "trades": 8, "taker_buy_quote": 5.500078}, {"ts": 1775869200000, "open": 0.02822, "high": 0.02844, "low": 0.02822, "close": 0.02843, "volume": 148212.7, "quote_volume": 4201.136262, "trades": 72, "taker_buy_quote": 3492.472548}, {"ts": 1775869260000, "open": 0.0284, "high": 0.02841, "low": 0.02838, "close": 0.02841, "volume": 135836.3, "quote_volume": 3858.825578, "trades": 36, "taker_buy_quote": 3572.118696}, {"ts": 1775869320000, "open": 0.02841, "high": 0.02851, "low": 0.02841, "close": 0.02848, "volume": 118868.1, "quote_volume": 3384.139261, "trades": 33, "taker_buy_quote": 3244.000439}, {"ts": 1775869380000, "open": 0.02848, "high": 0.02859, "low": 0.02848, "close": 0.02856, "volume": 64621.5, "quote_volume": 1843.241319, "trades": 26, "taker_buy_quote": 1587.328479}, {"ts": 1775869440000, "open": 0.02855, "high": 0.02857, "low": 0.02851, "close": 0.02857, "volume": 21063.1, "quote_volume": 600.822025, "trades": 12, "taker_buy_quote": 27.502205}, {"ts": 1775869500000, "open": 0.02857, "high": 0.02861, "low": 0.02851, "close": 0.02853, "volume": 50037.5, "quote_volume": 1429.144143, "trades": 37, "taker_buy_quote": 503.825894}, {"ts": 1775869560000, "open": 0.0285, "high": 0.0285, "low": 0.0284, "close": 0.0284, "volume": 43632.9, "quote_volume": 1241.546031, "trades": 20, "taker_buy_quote": 71.98786}, {"ts": 1775869620000, "open": 0.02841, "high": 0.02841, "low": 0.02835, "close": 0.02836, "volume": 21043.1, "quote_volume": 596.935203, "trades": 17, "taker_buy_quote": 406.195451}, {"ts": 1775869680000, "open": 0.02836, "high": 0.02839, "low": 0.02833, "close": 0.02834, "volume": 42623.8, "quote_volume": 1208.833596, "trades": 18, "taker_buy_quote": 96.45524}, {"ts": 1775869740000, "open": 0.02835, "high": 0.0285, "low": 0.02835, "close": 0.02849, "volume": 287323.7, "quote_volume": 8172.033311, "trades": 108, "taker_buy_quote": 6462.219247}, {"ts": 1775869800000, "open": 0.0285, "high": 0.02857, "low": 0.0285, "close": 0.02852, "volume": 58465.7, "quote_volume": 1668.496249, "trades": 27, "taker_buy_quote": 284.842301}, {"ts": 1775869860000, "open": 0.02852, "high": 0.02862, "low": 0.0285, "close": 0.02856, "volume": 37448.5, "quote_volume": 1070.571932, "trades": 26, "taker_buy_quote": 983.308236}, {"ts": 1775869920000, "open": 0.02857, "high": 0.0286, "low": 0.02842, "close": 0.02847, "volume": 176635.9, "quote_volume": 5040.069095, "trades": 65, "taker_buy_quote": 2902.741314}, {"ts": 1775869980000, "open": 0.02846, "high": 0.02846, "low": 0.02839, "close": 0.02841, "volume": 132951.2, "quote_volume": 3777.355206, "trades": 40, "taker_buy_quote": 2768.004336}, {"ts": 1775870040000, "open": 0.0284, "high": 0.0284, "low": 0.02828, "close": 0.0283, "volume": 11423.9, "quote_volume": 323.852919, "trades": 22, "taker_buy_quote": 35.613931}, {"ts": 1775870100000, "open": 0.0283, "high": 0.02838, "low": 0.02824, "close": 0.02824, "volume": 68193.6, "quote_volume": 1931.532579, "trades": 38, "taker_buy_quote": 1126.968897}, {"ts": 1775870160000, "open": 0.02823, "high": 0.02823, "low": 0.02806, "close": 0.02807, "volume": 252224.6, "quote_volume": 7085.836196, "trades": 57, "taker_buy_quote": 0.0}, {"ts": 1775870220000, "open": 0.02806, "high": 0.02809, "low": 0.02802, "close": 0.02804, "volume": 54799.6, "quote_volume": 1537.496072, "trades": 21, "taker_buy_quote": 440.112767}, {"ts": 1775870280000, "open": 0.02808, "high": 0.02808, "low": 0.02801, "close": 0.02801, "volume": 150091.2, "quote_volume": 4205.751411, "trades": 25, "taker_buy_quote": 2806.507176}, {"ts": 1775870340000, "open": 0.02802, "high": 0.02806, "low": 0.02801, "close": 0.02804, "volume": 33782.8, "quote_volume": 946.874916, "trades": 21, "taker_buy_quote": 528.235743}, {"ts": 1775870400000, "open": 0.02802, "high": 0.02802, "low": 0.02768, "close": 0.02772, "volume": 546770.7, "quote_volume": 15208.486109, "trades": 160, "taker_buy_quote": 4275.112854}, {"ts": 1775870460000, "open": 0.02772, "high": 0.02786, "low": 0.02772, "close": 0.02784, "volume": 132566.0, "quote_volume": 3683.67605, "trades": 71, "taker_buy_quote": 2006.7974}, {"ts": 1775870520000, "open": 0.02782, "high": 0.0279, "low": 0.0278, "close": 0.02784, "volume": 53116.5, "quote_volume": 1478.330147, "trades": 33, "taker_buy_quote": 902.342995}, {"ts": 1775870580000, "open": 0.02781, "high": 0.02781, "low": 0.0277, "close": 0.02774, "volume": 198698.4, "quote_volume": 5514.36851, "trades": 39, "taker_buy_quote": 564.275464}, {"ts": 1775870640000, "open": 0.02774, "high": 0.02777, "low": 0.02774, "close": 0.02776, "volume": 35648.4, "quote_volume": 989.349975, "trades": 13, "taker_buy_quote": 193.311517}, {"ts": 1775870700000, "open": 0.02774, "high": 0.02777, "low": 0.02772, "close": 0.02772, "volume": 11610.4, "quote_volume": 322.178093, "trades": 10, "taker_buy_quote": 81.109855}, {"ts": 1775870760000, "open": 0.02773, "high": 0.02773, "low": 0.02765, "close": 0.02767, "volume": 53385.4, "quote_volume": 1478.549842, "trades": 26, "taker_buy_quote": 807.078773}, {"ts": 1775870820000, "open": 0.02768, "high": 0.02772, "low": 0.02767, "close": 0.02772, "volume": 18037.3, "quote_volume": 499.645157, "trades": 18, "taker_buy_quote": 398.019412}, {"ts": 1775870880000, "open": 0.0277, "high": 0.0277, "low": 0.02767, "close": 0.02767, "volume": 24764.0, "quote_volume": 685.868914, "trades": 13, "taker_buy_quote": 430.92059}, {"ts": 1775870940000, "open": 0.02767, "high": 0.02769, "low": 0.02766, "close": 0.02767, "volume": 1469.9, "quote_volume": 40.672129, "trades": 5, "taker_buy_quote": 24.168185}, {"ts": 1775871000000, "open": 0.02765, "high": 0.02769, "low": 0.02756, "close": 0.02769, "volume": 108318.0, "quote_volume": 2988.886475, "trades": 44, "taker_buy_quote": 1238.49508}, {"ts": 1775871060000, "open": 0.02766, "high": 0.02766, "low": 0.02757, "close": 0.02763, "volume": 78617.4, "quote_volume": 2171.036843, "trades": 53, "taker_buy_quote": 1384.077833}, {"ts": 1775871120000, "open": 0.02762, "high": 0.02768, "low": 0.02761, "close": 0.02764, "volume": 263049.8, "quote_volume": 7271.948961, "trades": 40, "taker_buy_quote": 2760.183165}, {"ts": 1775871180000, "open": 0.02764, "high": 0.02769, "low": 0.02761, "close": 0.02769, "volume": 34782.5, "quote_volume": 962.049798, "trades": 30, "taker_buy_quote": 851.742328}, {"ts": 1775871240000, "open": 0.02764, "high": 0.02769, "low": 0.0276, "close": 0.02768, "volume": 37810.7, "quote_volume": 1046.282514, "trades": 26, "taker_buy_quote": 1018.775764}, {"ts": 1775871300000, "open": 0.02764, "high": 0.02764, "low": 0.02761, "close": 0.02762, "volume": 19248.1, "quote_volume": 531.587604, "trades": 8, "taker_buy_quote": 374.579678}, {"ts": 1775871360000, "open": 0.02761, "high": 0.02761, "low": 0.02759, "close": 0.02759, "volume": 2407.7, "quote_volume": 66.434422, "trades": 5, "taker_buy_quote": 40.03309}, {"ts": 1775871420000, "open": 0.02761, "high": 0.02768, "low": 0.02757, "close": 0.02757, "volume": 52165.2, "quote_volume": 1441.210454, "trades": 32, "taker_buy_quote": 549.326692}, {"ts": 1775871480000, "open": 0.02756, "high": 0.02763, "low": 0.02756, "close": 0.02763, "volume": 19298.0, "quote_volume": 532.968615, "trades": 13, "taker_buy_quote": 527.467639}, {"ts": 1775871540000, "open": 0.02763, "high": 0.02765, "low": 0.02762, "close": 0.02763, "volume": 8363.7, "quote_volume": 231.143641, "trades": 7, "taker_buy_quote": 159.318322}, {"ts": 1775871600000, "open": 0.02763, "high": 0.02763, "low": 0.0276, "close": 0.0276, "volume": 73856.8, "quote_volume": 2039.257689, "trades": 17, "taker_buy_quote": 407.64399}, {"ts": 1775871660000, "open": 0.0276, "high": 0.0276, "low": 0.02757, "close": 0.02758, "volume": 70308.8, "quote_volume": 1940.167066, "trades": 17, "taker_buy_quote": 201.084356}, {"ts": 1775871720000, "open": 0.02761, "high": 0.02768, "low": 0.02761, "close": 0.02762, "volume": 70466.7, "quote_volume": 1947.56474, "trades": 34, "taker_buy_quote": 708.977213}, {"ts": 1775871780000, "open": 0.02761, "high": 0.02762, "low": 0.0276, "close": 0.02762, "volume": 2208.8, "quote_volume": 61.001077, "trades": 3, "taker_buy_quote": 49.997724}, {"ts": 1775871840000, "open": 0.02762, "high": 0.02762, "low": 0.02762, "close": 0.02762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871900000, "open": 0.02761, "high": 0.02769, "low": 0.02761, "close": 0.02766, "volume": 26524.5, "quote_volume": 733.292465, "trades": 19, "taker_buy_quote": 604.085572}, {"ts": 1775871960000, "open": 0.02767, "high": 0.02769, "low": 0.02765, "close": 0.02768, "volume": 11182.5, "quote_volume": 309.53651, "trades": 12, "taker_buy_quote": 177.73032}, {"ts": 1775872020000, "open": 0.02767, "high": 0.02771, "low": 0.02767, "close": 0.02771, "volume": 9484.3, "quote_volume": 262.496628, "trades": 9, "taker_buy_quote": 85.973096}, {"ts": 1775872080000, "open": 0.0277, "high": 0.02778, "low": 0.02769, "close": 0.02778, "volume": 26371.3, "quote_volume": 731.065571, "trades": 22, "taker_buy_quote": 503.805778}, {"ts": 1775872140000, "open": 0.02777, "high": 0.02777, "low": 0.02774, "close": 0.02776, "volume": 8291.6, "quote_volume": 230.164214, "trades": 7, "taker_buy_quote": 12.18664}, {"ts": 1775872200000, "open": 0.02773, "high": 0.02773, "low": 0.0277, "close": 0.02771, "volume": 10566.7, "quote_volume": 292.84219, "trades": 9, "taker_buy_quote": 26.257996}, {"ts": 1775872260000, "open": 0.02769, "high": 0.02778, "low": 0.02769, "close": 0.02778, "volume": 35047.6, "quote_volume": 972.053284, "trades": 23, "taker_buy_quote": 884.068164}, {"ts": 1775872320000, "open": 0.02779, "high": 0.028, "low": 0.02779, "close": 0.02796, "volume": 671123.4, "quote_volume": 18762.872063, "trades": 109, "taker_buy_quote": 18066.730024}, {"ts": 1775872380000, "open": 0.028, "high": 0.02813, "low": 0.02799, "close": 0.02803, "volume": 226747.7, "quote_volume": 6361.560407, "trades": 74, "taker_buy_quote": 6112.648936}, {"ts": 1775872440000, "open": 0.02802, "high": 0.02804, "low": 0.02801, "close": 0.02804, "volume": 22967.6, "quote_volume": 643.70202, "trades": 16, "taker_buy_quote": 632.70053}, {"ts": 1775872500000, "open": 0.028, "high": 0.02811, "low": 0.02796, "close": 0.02796, "volume": 39110.9, "quote_volume": 1096.710476, "trades": 34, "taker_buy_quote": 134.510368}, {"ts": 1775872560000, "open": 0.02795, "high": 0.02795, "low": 0.02783, "close": 0.02785, "volume": 69816.3, "quote_volume": 1946.701027, "trades": 37, "taker_buy_quote": 336.021845}, {"ts": 1775872620000, "open": 0.02786, "high": 0.02796, "low": 0.02786, "close": 0.02796, "volume": 24796.2, "quote_volume": 692.169205, "trades": 21, "taker_buy_quote": 686.668144}, {"ts": 1775872680000, "open": 0.02794, "high": 0.02801, "low": 0.0279, "close": 0.02794, "volume": 16054.4, "quote_volume": 448.751855, "trades": 24, "taker_buy_quote": 107.506109}, {"ts": 1775872740000, "open": 0.02793, "high": 0.02793, "low": 0.02786, "close": 0.0279, "volume": 49405.1, "quote_volume": 1377.409637, "trades": 31, "taker_buy_quote": 1218.120545}, {"ts": 1775872800000, "open": 0.02791, "high": 0.02806, "low": 0.02782, "close": 0.02787, "volume": 748373.5, "quote_volume": 20893.924791, "trades": 176, "taker_buy_quote": 3399.522832}, {"ts": 1775872860000, "open": 0.02785, "high": 0.02786, "low": 0.02774, "close": 0.02782, "volume": 92299.6, "quote_volume": 2566.164241, "trades": 53, "taker_buy_quote": 1346.60394}, {"ts": 1775872920000, "open": 0.02782, "high": 0.02791, "low": 0.02782, "close": 0.02791, "volume": 42347.2, "quote_volume": 1181.074438, "trades": 31, "taker_buy_quote": 550.169656}, {"ts": 1775872980000, "open": 0.02791, "high": 0.02792, "low": 0.02787, "close": 0.02787, "volume": 10970.5, "quote_volume": 306.159364, "trades": 9, "taker_buy_quote": 30.76784}, {"ts": 1775873040000, "open": 0.02786, "high": 0.02788, "low": 0.02783, "close": 0.02788, "volume": 21533.4, "quote_volume": 599.672347, "trades": 12, "taker_buy_quote": 11.002262}, {"ts": 1775873100000, "open": 0.02789, "high": 0.02789, "low": 0.02781, "close": 0.02782, "volume": 6658.5, "quote_volume": 185.406667, "trades": 13, "taker_buy_quote": 126.873377}, {"ts": 1775873160000, "open": 0.02784, "high": 0.02785, "low": 0.02772, "close": 0.0278, "volume": 106909.1, "quote_volume": 2970.215329, "trades": 82, "taker_buy_quote": 2148.140511}, {"ts": 1775873220000, "open": 0.02777, "high": 0.02777, "low": 0.0277, "close": 0.02777, "volume": 9957.1, "quote_volume": 276.196236, "trades": 19, "taker_buy_quote": 66.725521}, {"ts": 1775873280000, "open": 0.02774, "high": 0.02832, "low": 0.02773, "close": 0.02829, "volume": 2253789.8, "quote_volume": 63100.121908, "trades": 449, "taker_buy_quote": 44266.166654}, {"ts": 1775873340000, "open": 0.02831, "high": 0.02834, "low": 0.02794, "close": 0.02827, "volume": 2725784.6, "quote_volume": 76788.287778, "trades": 471, "taker_buy_quote": 28623.124938}, {"ts": 1775873400000, "open": 0.02826, "high": 0.02836, "low": 0.02804, "close": 0.02821, "volume": 2961524.9, "quote_volume": 83550.425988, "trades": 398, "taker_buy_quote": 18690.718439}, {"ts": 1775873460000, "open": 0.02823, "high": 0.02828, "low": 0.0282, "close": 0.0282, "volume": 346022.4, "quote_volume": 9763.123016, "trades": 85, "taker_buy_quote": 2887.065982}, {"ts": 1775873520000, "open": 0.0282, "high": 0.02852, "low": 0.0282, "close": 0.02834, "volume": 1321461.8, "quote_volume": 37473.275341, "trades": 272, "taker_buy_quote": 12068.8011}, {"ts": 1775873580000, "open": 0.02832, "high": 0.02863, "low": 0.0283, "close": 0.0286, "volume": 1297377.8, "quote_volume": 36998.435212, "trades": 339, "taker_buy_quote": 12307.014322}, {"ts": 1775873640000, "open": 0.02861, "high": 0.02893, "low": 0.02853, "close": 0.02865, "volume": 2096039.5, "quote_volume": 60248.402889, "trades": 532, "taker_buy_quote": 20994.207587}, {"ts": 1775873700000, "open": 0.02869, "high": 0.0287, "low": 0.02857, "close": 0.0286, "volume": 152921.4, "quote_volume": 4379.395579, "trades": 100, "taker_buy_quote": 607.76208}, {"ts": 1775873760000, "open": 0.02861, "high": 0.02864, "low": 0.02845, "close": 0.02845, "volume": 241701.5, "quote_volume": 6897.085843, "trades": 69, "taker_buy_quote": 219.147708}, {"ts": 1775873820000, "open": 0.0285, "high": 0.02857, "low": 0.02843, "close": 0.02843, "volume": 194598.8, "quote_volume": 5544.427497, "trades": 78, "taker_buy_quote": 2524.722804}, {"ts": 1775873880000, "open": 0.02846, "high": 0.02852, "low": 0.02831, "close": 0.02831, "volume": 121665.6, "quote_volume": 3454.448518, "trades": 55, "taker_buy_quote": 102.118081}, {"ts": 1775873940000, "open": 0.02831, "high": 0.02833, "low": 0.02826, "close": 0.02829, "volume": 237817.8, "quote_volume": 6726.546354, "trades": 78, "taker_buy_quote": 612.084488}, {"ts": 1775874000000, "open": 0.02829, "high": 0.02839, "low": 0.02826, "close": 0.02839, "volume": 24446.8, "quote_volume": 691.781665, "trades": 21, "taker_buy_quote": 533.218711}, {"ts": 1775874060000, "open": 0.02835, "high": 0.02835, "low": 0.02833, "close": 0.02833, "volume": 3309.0, "quote_volume": 93.804325, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775874120000, "open": 0.02832, "high": 0.02832, "low": 0.0283, "close": 0.02831, "volume": 25687.4, "quote_volume": 727.246438, "trades": 10, "taker_buy_quote": 351.076235}, {"ts": 1775874180000, "open": 0.0283, "high": 0.02842, "low": 0.0283, "close": 0.02837, "volume": 30365.9, "quote_volume": 860.313335, "trades": 24, "taker_buy_quote": 352.320527}, {"ts": 1775874240000, "open": 0.0284, "high": 0.02846, "low": 0.0284, "close": 0.02846, "volume": 2190.3, "quote_volume": 62.261853, "trades": 8, "taker_buy_quote": 62.261853}, {"ts": 1775874300000, "open": 0.02844, "high": 0.02847, "low": 0.02844, "close": 0.02846, "volume": 5480.6, "quote_volume": 155.93489, "trades": 4, "taker_buy_quote": 16.82577}, {"ts": 1775874360000, "open": 0.02847, "high": 0.02853, "low": 0.02844, "close": 0.02846, "volume": 170229.4, "quote_volume": 4847.685036, "trades": 27, "taker_buy_quote": 3902.216275}, {"ts": 1775874420000, "open": 0.02846, "high": 0.0285, "low": 0.02845, "close": 0.02846, "volume": 27099.9, "quote_volume": 771.776025, "trades": 10, "taker_buy_quote": 243.771761}, {"ts": 1775874480000, "open": 0.02848, "high": 0.02855, "low": 0.02848, "close": 0.02853, "volume": 24871.2, "quote_volume": 709.611981, "trades": 16, "taker_buy_quote": 79.120795}, {"ts": 1775874540000, "open": 0.02851, "high": 0.02851, "low": 0.02847, "close": 0.02847, "volume": 10893.2, "quote_volume": 310.42302, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775874600000, "open": 0.02846, "high": 0.02855, "low": 0.02846, "close": 0.02855, "volume": 27220.3, "quote_volume": 775.176803, "trades": 23, "taker_buy_quote": 687.887862}, {"ts": 1775874660000, "open": 0.02853, "high": 0.02855, "low": 0.02836, "close": 0.02838, "volume": 79156.6, "quote_volume": 2252.233693, "trades": 47, "taker_buy_quote": 1354.893894}, {"ts": 1775874720000, "open": 0.02836, "high": 0.0284, "low": 0.02833, "close": 0.02837, "volume": 61511.8, "quote_volume": 1745.320522, "trades": 28, "taker_buy_quote": 1521.139973}, {"ts": 1775874780000, "open": 0.02838, "high": 0.02845, "low": 0.02836, "close": 0.02839, "volume": 38593.3, "quote_volume": 1096.370328, "trades": 27, "taker_buy_quote": 759.455629}, {"ts": 1775874840000, "open": 0.02836, "high": 0.02837, "low": 0.02826, "close": 0.02826, "volume": 81142.8, "quote_volume": 2298.565434, "trades": 36, "taker_buy_quote": 531.291724}, {"ts": 1775874900000, "open": 0.02826, "high": 0.02826, "low": 0.02821, "close": 0.02822, "volume": 29601.5, "quote_volume": 835.75847, "trades": 19, "taker_buy_quote": 528.951188}, {"ts": 1775874960000, "open": 0.02823, "high": 0.02831, "low": 0.02822, "close": 0.02831, "volume": 20880.4, "quote_volume": 589.844934, "trades": 17, "taker_buy_quote": 584.525464}, {"ts": 1775875020000, "open": 0.02828, "high": 0.02829, "low": 0.02826, "close": 0.02829, "volume": 3448.0, "quote_volume": 97.480793, "trades": 6, "taker_buy_quote": 80.976769}, {"ts": 1775875080000, "open": 0.02828, "high": 0.02833, "low": 0.02827, "close": 0.02833, "volume": 28202.8, "quote_volume": 798.189056, "trades": 15, "taker_buy_quote": 781.814054}, {"ts": 1775875140000, "open": 0.02834, "high": 0.02837, "low": 0.02834, "close": 0.02837, "volume": 19256.2, "quote_volume": 546.045353, "trades": 15, "taker_buy_quote": 540.544559}, {"ts": 1775875200000, "open": 0.02836, "high": 0.02846, "low": 0.02832, "close": 0.02846, "volume": 76671.8, "quote_volume": 2174.619523, "trades": 53, "taker_buy_quote": 1180.507725}, {"ts": 1775875260000, "open": 0.02847, "high": 0.02862, "low": 0.02842, "close": 0.02854, "volume": 247285.3, "quote_volume": 7047.599898, "trades": 87, "taker_buy_quote": 6057.906824}, {"ts": 1775875320000, "open": 0.02856, "high": 0.02861, "low": 0.02842, "close": 0.02845, "volume": 196512.7, "quote_volume": 5605.872971, "trades": 74, "taker_buy_quote": 3339.086963}, {"ts": 1775875380000, "open": 0.02844, "high": 0.02846, "low": 0.02843, "close": 0.02844, "volume": 2951.6, "quote_volume": 83.958115, "trades": 7, "taker_buy_quote": 31.381718}, {"ts": 1775875440000, "open": 0.02845, "high": 0.02846, "low": 0.02845, "close": 0.02846, "volume": 2638.1, "quote_volume": 75.055878, "trades": 2, "taker_buy_quote": 75.055878}, {"ts": 1775875500000, "open": 0.02844, "high": 0.02845, "low": 0.02842, "close": 0.02844, "volume": 5503.1, "quote_volume": 156.524381, "trades": 9, "taker_buy_quote": 89.616776}, {"ts": 1775875560000, "open": 0.02841, "high": 0.02842, "low": 0.02841, "close": 0.02842, "volume": 1148.9, "quote_volume": 32.649802, "trades": 2, "taker_buy_quote": 27.149626}, {"ts": 1775875620000, "open": 0.02841, "high": 0.02841, "low": 0.02841, "close": 0.02841, "volume": 193.6, "quote_volume": 5.500176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775875680000, "open": 0.02843, "high": 0.02843, "low": 0.0284, "close": 0.0284, "volume": 7804.7, "quote_volume": 221.703472, "trades": 5, "taker_buy_quote": 47.375752}, {"ts": 1775875740000, "open": 0.02842, "high": 0.0285, "low": 0.02841, "close": 0.02841, "volume": 161867.6, "quote_volume": 4606.082695, "trades": 52, "taker_buy_quote": 3583.509293}, {"ts": 1775875800000, "open": 0.02841, "high": 0.02841, "low": 0.0282, "close": 0.02826, "volume": 86571.5, "quote_volume": 2449.594024, "trades": 55, "taker_buy_quote": 430.698099}, {"ts": 1775875860000, "open": 0.02825, "high": 0.02825, "low": 0.02804, "close": 0.02805, "volume": 725126.3, "quote_volume": 20410.356924, "trades": 330, "taker_buy_quote": 5501.092008}, {"ts": 1775875920000, "open": 0.02804, "high": 0.02807, "low": 0.02793, "close": 0.028, "volume": 630036.6, "quote_volume": 17636.356328, "trades": 205, "taker_buy_quote": 2698.897163}, {"ts": 1775875980000, "open": 0.02797, "high": 0.02802, "low": 0.02797, "close": 0.02802, "volume": 17553.5, "quote_volume": 491.534199, "trades": 7, "taker_buy_quote": 451.366482}, {"ts": 1775876040000, "open": 0.02799, "high": 0.028, "low": 0.02792, "close": 0.02794, "volume": 103046.9, "quote_volume": 2880.605144, "trades": 23, "taker_buy_quote": 652.783926}, {"ts": 1775876100000, "open": 0.02795, "high": 0.02799, "low": 0.02795, "close": 0.02795, "volume": 57945.4, "quote_volume": 1620.437416, "trades": 16, "taker_buy_quote": 851.387888}, {"ts": 1775876160000, "open": 0.02796, "high": 0.028, "low": 0.02791, "close": 0.02791, "volume": 20016.0, "quote_volume": 559.322166, "trades": 14, "taker_buy_quote": 23.862775}, {"ts": 1775876220000, "open": 0.02794, "high": 0.02799, "low": 0.02794, "close": 0.02798, "volume": 57985.2, "quote_volume": 1621.169035, "trades": 21, "taker_buy_quote": 1166.148625}, {"ts": 1775876280000, "open": 0.02798, "high": 0.02799, "low": 0.02798, "close": 0.02799, "volume": 1944.8, "quote_volume": 54.419434, "trades": 3, "taker_buy_quote": 48.919399}, {"ts": 1775876340000, "open": 0.02797, "high": 0.02798, "low": 0.02794, "close": 0.02798, "volume": 35753.4, "quote_volume": 999.781271, "trades": 14, "taker_buy_quote": 838.969808}, {"ts": 1775876400000, "open": 0.02798, "high": 0.02808, "low": 0.02794, "close": 0.02803, "volume": 118693.3, "quote_volume": 3326.13578, "trades": 69, "taker_buy_quote": 1857.331023}, {"ts": 1775876460000, "open": 0.02802, "high": 0.02808, "low": 0.02802, "close": 0.02803, "volume": 66728.8, "quote_volume": 1871.691618, "trades": 40, "taker_buy_quote": 826.795503}, {"ts": 1775876520000, "open": 0.02802, "high": 0.02805, "low": 0.02801, "close": 0.02804, "volume": 16349.1, "quote_volume": 458.245769, "trades": 12, "taker_buy_quote": 382.901953}, {"ts": 1775876580000, "open": 0.02804, "high": 0.02808, "low": 0.02804, "close": 0.02805, "volume": 4514.2, "quote_volume": 126.691484, "trades": 9, "taker_buy_quote": 121.190879}, {"ts": 1775876640000, "open": 0.02807, "high": 0.02815, "low": 0.02807, "close": 0.02815, "volume": 148702.1, "quote_volume": 4182.534078, "trades": 34, "taker_buy_quote": 1658.717832}, {"ts": 1775876700000, "open": 0.02813, "high": 0.02813, "low": 0.02801, "close": 0.0281, "volume": 512471.1, "quote_volume": 14395.720889, "trades": 80, "taker_buy_quote": 11929.122087}, {"ts": 1775876760000, "open": 0.02808, "high": 0.02808, "low": 0.02805, "close": 0.02807, "volume": 49747.4, "quote_volume": 1395.924194, "trades": 15, "taker_buy_quote": 226.679654}, {"ts": 1775876820000, "open": 0.02806, "high": 0.02809, "low": 0.02806, "close": 0.02809, "volume": 10760.1, "quote_volume": 302.052244, "trades": 8, "taker_buy_quote": 167.167824}, {"ts": 1775876880000, "open": 0.02808, "high": 0.02808, "low": 0.02806, "close": 0.02806, "volume": 7707.8, "quote_volume": 216.383251, "trades": 5, "taker_buy_quote": 76.562928}, {"ts": 1775876940000, "open": 0.02805, "high": 0.02811, "low": 0.02804, "close": 0.0281, "volume": 129126.0, "quote_volume": 3626.146869, "trades": 46, "taker_buy_quote": 2266.901805}, {"ts": 1775877000000, "open": 0.02808, "high": 0.02812, "low": 0.02808, "close": 0.02811, "volume": 37980.0, "quote_volume": 1067.378446, "trades": 17, "taker_buy_quote": 791.134738}, {"ts": 1775877060000, "open": 0.0281, "high": 0.0281, "low": 0.02808, "close": 0.02808, "volume": 6091.5, "quote_volume": 171.127062, "trades": 7, "taker_buy_quote": 59.97664}, {"ts": 1775877120000, "open": 0.02808, "high": 0.02808, "low": 0.02808, "close": 0.02808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877180000, "open": 0.0281, "high": 0.02812, "low": 0.02807, "close": 0.02807, "volume": 11868.1, "quote_volume": 333.302221, "trades": 13, "taker_buy_quote": 16.503379}, {"ts": 1775877240000, "open": 0.02807, "high": 0.02807, "low": 0.02807, "close": 0.02807, "volume": 4653.0, "quote_volume": 130.60971, "trades": 2, "taker_buy_quote": 130.60971}, {"ts": 1775877300000, "open": 0.02806, "high": 0.02807, "low": 0.02803, "close": 0.02807, "volume": 3621.6, "quote_volume": 101.587834, "trades": 7, "taker_buy_quote": 79.580926}, {"ts": 1775877360000, "open": 0.02806, "high": 0.02807, "low": 0.02806, "close": 0.02806, "volume": 10292.4, "quote_volume": 288.832183, "trades": 8, "taker_buy_quote": 167.228376}, {"ts": 1775877420000, "open": 0.02807, "high": 0.02807, "low": 0.02796, "close": 0.02799, "volume": 76704.6, "quote_volume": 2147.521239, "trades": 38, "taker_buy_quote": 226.618011}, {"ts": 1775877480000, "open": 0.028, "high": 0.02803, "low": 0.02797, "close": 0.02803, "volume": 31884.9, "quote_volume": 892.467132, "trades": 21, "taker_buy_quote": 495.179017}, {"ts": 1775877540000, "open": 0.02804, "high": 0.02805, "low": 0.02804, "close": 0.02804, "volume": 6357.5, "quote_volume": 178.276136, "trades": 5, "taker_buy_quote": 38.701428}, {"ts": 1775877600000, "open": 0.02805, "high": 0.02806, "low": 0.02805, "close": 0.02806, "volume": 392.2, "quote_volume": 11.003171, "trades": 2, "taker_buy_quote": 11.003171}, {"ts": 1775877660000, "open": 0.02806, "high": 0.02806, "low": 0.02798, "close": 0.02802, "volume": 61328.2, "quote_volume": 1717.532649, "trades": 27, "taker_buy_quote": 1449.968215}, {"ts": 1775877720000, "open": 0.028, "high": 0.028, "low": 0.02796, "close": 0.02796, "volume": 2678.9, "quote_volume": 74.992266, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775877780000, "open": 0.02796, "high": 0.02796, "low": 0.02784, "close": 0.02784, "volume": 257654.9, "quote_volume": 7188.415333, "trades": 52, "taker_buy_quote": 244.373564}, {"ts": 1775877840000, "open": 0.02785, "high": 0.02788, "low": 0.02783, "close": 0.02788, "volume": 27600.0, "quote_volume": 769.023098, "trades": 15, "taker_buy_quote": 649.124206}, {"ts": 1775877900000, "open": 0.02787, "high": 0.0279, "low": 0.02787, "close": 0.0279, "volume": 13295.7, "quote_volume": 370.627447, "trades": 11, "taker_buy_quote": 232.724209}, {"ts": 1775877960000, "open": 0.02787, "high": 0.02787, "low": 0.02787, "close": 0.02787, "volume": 1750.2, "quote_volume": 48.778074, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775878020000, "open": 0.02786, "high": 0.02792, "low": 0.02782, "close": 0.02784, "volume": 114701.9, "quote_volume": 3196.512731, "trades": 49, "taker_buy_quote": 1306.068674}, {"ts": 1775878080000, "open": 0.02787, "high": 0.02789, "low": 0.02785, "close": 0.02787, "volume": 34387.5, "quote_volume": 958.542129, "trades": 22, "taker_buy_quote": 455.84833}, {"ts": 1775878140000, "open": 0.02784, "high": 0.02784, "low": 0.02781, "close": 0.02781, "volume": 6867.4, "quote_volume": 191.165523, "trades": 7, "taker_buy_quote": 138.470592}, {"ts": 1775878200000, "open": 0.02783, "high": 0.02784, "low": 0.02762, "close": 0.02764, "volume": 554828.4, "quote_volume": 15377.591688, "trades": 129, "taker_buy_quote": 1099.141314}, {"ts": 1775878260000, "open": 0.02767, "high": 0.02768, "low": 0.02762, "close": 0.02768, "volume": 96876.4, "quote_volume": 2680.073403, "trades": 39, "taker_buy_quote": 2277.713054}, {"ts": 1775878320000, "open": 0.02765, "high": 0.02765, "low": 0.02758, "close": 0.02761, "volume": 54945.2, "quote_volume": 1516.607372, "trades": 25, "taker_buy_quote": 310.595759}, {"ts": 1775878380000, "open": 0.02762, "high": 0.02763, "low": 0.02762, "close": 0.02763, "volume": 16755.6, "quote_volume": 462.846047, "trades": 8, "taker_buy_quote": 462.846047}, {"ts": 1775878440000, "open": 0.02763, "high": 0.02764, "low": 0.02757, "close": 0.02757, "volume": 160178.4, "quote_volume": 4423.212514, "trades": 22, "taker_buy_quote": 3282.254143}, {"ts": 1775878500000, "open": 0.02756, "high": 0.02756, "low": 0.02745, "close": 0.02752, "volume": 504071.2, "quote_volume": 13858.055205, "trades": 100, "taker_buy_quote": 6136.342577}, {"ts": 1775878560000, "open": 0.0275, "high": 0.02754, "low": 0.0275, "close": 0.02754, "volume": 27314.2, "quote_volume": 751.58661, "trades": 16, "taker_buy_quote": 706.47286}, {"ts": 1775878620000, "open": 0.02751, "high": 0.02751, "low": 0.0275, "close": 0.02751, "volume": 5101.4, "quote_volume": 140.328998, "trades": 6, "taker_buy_quote": 44.2911}, {"ts": 1775878680000, "open": 0.02753, "high": 0.02754, "low": 0.02751, "close": 0.02751, "volume": 5134.2, "quote_volume": 141.329958, "trades": 6, "taker_buy_quote": 109.366089}, {"ts": 1775878740000, "open": 0.02752, "high": 0.02752, "low": 0.02752, "close": 0.02752, "volume": 20955.2, "quote_volume": 576.687104, "trades": 5, "taker_buy_quote": 509.406208}, {"ts": 1775878800000, "open": 0.02751, "high": 0.02753, "low": 0.02749, "close": 0.02751, "volume": 39436.4, "quote_volume": 1084.652319, "trades": 18, "taker_buy_quote": 246.999474}, {"ts": 1775878860000, "open": 0.0275, "high": 0.0275, "low": 0.02746, "close": 0.02746, "volume": 32269.1, "quote_volume": 886.96552, "trades": 18, "taker_buy_quote": 209.214196}, {"ts": 1775878920000, "open": 0.02747, "high": 0.0275, "low": 0.02747, "close": 0.0275, "volume": 17338.5, "quote_volume": 476.566896, "trades": 8, "taker_buy_quote": 409.40824}, {"ts": 1775878980000, "open": 0.02749, "high": 0.02752, "low": 0.02748, "close": 0.02752, "volume": 84493.9, "quote_volume": 2323.053011, "trades": 21, "taker_buy_quote": 1222.809503}, {"ts": 1775879040000, "open": 0.02752, "high": 0.02757, "low": 0.02752, "close": 0.02756, "volume": 19832.6, "quote_volume": 546.513324, "trades": 16, "taker_buy_quote": 373.590933}, {"ts": 1775879100000, "open": 0.02755, "high": 0.0276, "low": 0.02752, "close": 0.02752, "volume": 99251.3, "quote_volume": 2734.544815, "trades": 51, "taker_buy_quote": 1256.797057}, {"ts": 1775879160000, "open": 0.02753, "high": 0.02753, "low": 0.0275, "close": 0.02751, "volume": 55379.9, "quote_volume": 1523.686385, "trades": 20, "taker_buy_quote": 41.29251}, {"ts": 1775879220000, "open": 0.02751, "high": 0.02751, "low": 0.02749, "close": 0.02749, "volume": 11147.9, "quote_volume": 306.63038, "trades": 7, "taker_buy_quote": 179.175381}, {"ts": 1775879280000, "open": 0.02749, "high": 0.02749, "low": 0.02745, "close": 0.02748, "volume": 73850.7, "quote_volume": 2028.017792, "trades": 27, "taker_buy_quote": 1080.897728}, {"ts": 1775879340000, "open": 0.02749, "high": 0.0275, "low": 0.02746, "close": 0.02746, "volume": 21865.3, "quote_volume": 600.792587, "trades": 19, "taker_buy_quote": 309.689277}, {"ts": 1775879400000, "open": 0.02745, "high": 0.02745, "low": 0.02736, "close": 0.02742, "volume": 65075.3, "quote_volume": 1782.477629, "trades": 52, "taker_buy_quote": 947.658438}, {"ts": 1775879460000, "open": 0.02743, "high": 0.02743, "low": 0.02741, "close": 0.02741, "volume": 3253.1, "quote_volume": 89.228519, "trades": 4, "taker_buy_quote": 83.727332}, {"ts": 1775879520000, "open": 0.02742, "high": 0.02742, "low": 0.02737, "close": 0.02738, "volume": 19294.4, "quote_volume": 528.688297, "trades": 13, "taker_buy_quote": 434.810878}, {"ts": 1775879580000, "open": 0.02738, "high": 0.02738, "low": 0.02738, "close": 0.02738, "volume": 3877.7, "quote_volume": 106.171426, "trades": 4, "taker_buy_quote": 106.171426}, {"ts": 1775879640000, "open": 0.02737, "high": 0.0274, "low": 0.02737, "close": 0.0274, "volume": 10261.5, "quote_volume": 281.079758, "trades": 4, "taker_buy_quote": 274.74634}, {"ts": 1775879700000, "open": 0.02739, "high": 0.02739, "low": 0.02735, "close": 0.02735, "volume": 8058.3, "quote_volume": 220.580512, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775879760000, "open": 0.02737, "high": 0.02738, "low": 0.02732, "close": 0.02732, "volume": 19168.0, "quote_volume": 524.28866, "trades": 20, "taker_buy_quote": 170.200728}, {"ts": 1775879820000, "open": 0.02733, "high": 0.02736, "low": 0.02731, "close": 0.02736, "volume": 82049.7, "quote_volume": 2242.648509, "trades": 49, "taker_buy_quote": 757.939055}, {"ts": 1775879880000, "open": 0.02736, "high": 0.02744, "low": 0.02736, "close": 0.0274, "volume": 37345.0, "quote_volume": 1023.502734, "trades": 35, "taker_buy_quote": 641.069496}, {"ts": 1775879940000, "open": 0.0274, "high": 0.02742, "low": 0.02739, "close": 0.02742, "volume": 30893.7, "quote_volume": 846.752083, "trades": 20, "taker_buy_quote": 692.928072}, {"ts": 1775880000000, "open": 0.02743, "high": 0.02751, "low": 0.0274, "close": 0.02749, "volume": 255243.4, "quote_volume": 7011.892691, "trades": 79, "taker_buy_quote": 6610.184906}, {"ts": 1775880060000, "open": 0.02752, "high": 0.0277, "low": 0.02752, "close": 0.02769, "volume": 283888.2, "quote_volume": 7841.358938, "trades": 86, "taker_buy_quote": 6214.402028}, {"ts": 1775880120000, "open": 0.0277, "high": 0.0277, "low": 0.02766, "close": 0.02766, "volume": 21002.5, "quote_volume": 581.411824, "trades": 14, "taker_buy_quote": 311.347114}, {"ts": 1775880180000, "open": 0.02766, "high": 0.02779, "low": 0.02759, "close": 0.02772, "volume": 335029.1, "quote_volume": 9286.331696, "trades": 102, "taker_buy_quote": 8964.469034}, {"ts": 1775880240000, "open": 0.02772, "high": 0.02772, "low": 0.02755, "close": 0.02758, "volume": 217695.6, "quote_volume": 6011.111326, "trades": 76, "taker_buy_quote": 1075.39245}, {"ts": 1775880300000, "open": 0.0276, "high": 0.0277, "low": 0.0276, "close": 0.02769, "volume": 25017.5, "quote_volume": 691.300794, "trades": 24, "taker_buy_quote": 691.300794}, {"ts": 1775880360000, "open": 0.02765, "high": 0.0277, "low": 0.02764, "close": 0.0277, "volume": 19693.1, "quote_volume": 545.305913, "trades": 16, "taker_buy_quote": 466.728931}, {"ts": 1775880420000, "open": 0.02768, "high": 0.02768, "low": 0.02763, "close": 0.02763, "volume": 8585.0, "quote_volume": 237.374095, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775880480000, "open": 0.02769, "high": 0.02773, "low": 0.02767, "close": 0.0277, "volume": 11335.8, "quote_volume": 313.927214, "trades": 12, "taker_buy_quote": 250.099313}, {"ts": 1775880540000, "open": 0.0277, "high": 0.02776, "low": 0.0277, "close": 0.02776, "volume": 21688.2, "quote_volume": 600.972809, "trades": 15, "taker_buy_quote": 370.301059}, {"ts": 1775880600000, "open": 0.02773, "high": 0.02773, "low": 0.02772, "close": 0.02772, "volume": 54062.0, "quote_volume": 1499.137275, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775880660000, "open": 0.02775, "high": 0.02776, "low": 0.02775, "close": 0.02776, "volume": 2536.0, "quote_volume": 70.397378, "trades": 4, "taker_buy_quote": 70.397378}, {"ts": 1775880720000, "open": 0.02774, "high": 0.02778, "low": 0.02771, "close": 0.02776, "volume": 40086.2, "quote_volume": 1112.277866, "trades": 27, "taker_buy_quote": 506.861631}, {"ts": 1775880780000, "open": 0.02776, "high": 0.02776, "low": 0.0276, "close": 0.02764, "volume": 88700.3, "quote_volume": 2454.734133, "trades": 47, "taker_buy_quote": 1000.423308}, {"ts": 1775880840000, "open": 0.02761, "high": 0.02761, "low": 0.02761, "close": 0.02761, "volume": 4351.7, "quote_volume": 120.150437, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775880900000, "open": 0.02761, "high": 0.02768, "low": 0.02759, "close": 0.02766, "volume": 55552.6, "quote_volume": 1534.580106, "trades": 30, "taker_buy_quote": 997.569023}, {"ts": 1775880960000, "open": 0.02768, "high": 0.02768, "low": 0.02767, "close": 0.02767, "volume": 476.6, "quote_volume": 13.189509, "trades": 2, "taker_buy_quote": 5.500016}, {"ts": 1775881020000, "open": 0.02766, "high": 0.02769, "low": 0.02763, "close": 0.02765, "volume": 36752.7, "quote_volume": 1017.008553, "trades": 19, "taker_buy_quote": 851.525735}, {"ts": 1775881080000, "open": 0.02764, "high": 0.02764, "low": 0.02759, "close": 0.02761, "volume": 20504.9, "quote_volume": 565.967676, "trades": 18, "taker_buy_quote": 271.976377}, {"ts": 1775881140000, "open": 0.02762, "high": 0.02764, "low": 0.02762, "close": 0.02763, "volume": 5517.6, "quote_volume": 152.431337, "trades": 7, "taker_buy_quote": 152.431337}, {"ts": 1775881200000, "open": 0.02763, "high": 0.02772, "low": 0.02763, "close": 0.02772, "volume": 20726.4, "quote_volume": 573.733006, "trades": 22, "taker_buy_quote": 489.045457}, {"ts": 1775881260000, "open": 0.02773, "high": 0.0278, "low": 0.02773, "close": 0.02775, "volume": 11764.9, "quote_volume": 326.762034, "trades": 17, "taker_buy_quote": 61.104881}, {"ts": 1775881320000, "open": 0.02778, "high": 0.02787, "low": 0.02778, "close": 0.02787, "volume": 52073.6, "quote_volume": 1448.870348, "trades": 37, "taker_buy_quote": 839.795872}, {"ts": 1775881380000, "open": 0.02788, "high": 0.02794, "low": 0.02788, "close": 0.02788, "volume": 42083.4, "quote_volume": 1174.811268, "trades": 22, "taker_buy_quote": 655.259677}, {"ts": 1775881440000, "open": 0.02791, "high": 0.02794, "low": 0.02786, "close": 0.02786, "volume": 11995.6, "quote_volume": 334.790174, "trades": 15, "taker_buy_quote": 171.073771}, {"ts": 1775881500000, "open": 0.02785, "high": 0.0279, "low": 0.02784, "close": 0.02787, "volume": 11991.3, "quote_volume": 334.314053, "trades": 13, "taker_buy_quote": 258.566101}, {"ts": 1775881560000, "open": 0.02786, "high": 0.02792, "low": 0.02784, "close": 0.0279, "volume": 58884.7, "quote_volume": 1642.900624, "trades": 18, "taker_buy_quote": 1156.043677}, {"ts": 1775881620000, "open": 0.02791, "high": 0.02795, "low": 0.0279, "close": 0.02792, "volume": 45508.5, "quote_volume": 1270.152435, "trades": 22, "taker_buy_quote": 287.178315}, {"ts": 1775881680000, "open": 0.02789, "high": 0.02789, "low": 0.02785, "close": 0.02785, "volume": 9156.8, "quote_volume": 255.323618, "trades": 13, "taker_buy_quote": 165.90003}, {"ts": 1775881740000, "open": 0.02787, "high": 0.0279, "low": 0.02773, "close": 0.02778, "volume": 171952.9, "quote_volume": 4777.102503, "trades": 81, "taker_buy_quote": 3138.79938}, {"ts": 1775881800000, "open": 0.02776, "high": 0.02781, "low": 0.02768, "close": 0.02769, "volume": 257920.1, "quote_volume": 7152.00791, "trades": 75, "taker_buy_quote": 380.067613}, {"ts": 1775881860000, "open": 0.02768, "high": 0.02774, "low": 0.02763, "close": 0.02774, "volume": 244464.7, "quote_volume": 6763.131366, "trades": 155, "taker_buy_quote": 4420.864486}, {"ts": 1775881920000, "open": 0.02772, "high": 0.02777, "low": 0.0277, "close": 0.02777, "volume": 15942.2, "quote_volume": 442.125971, "trades": 13, "taker_buy_quote": 355.542964}, {"ts": 1775881980000, "open": 0.02777, "high": 0.0278, "low": 0.02777, "close": 0.02779, "volume": 15477.1, "quote_volume": 430.006849, "trades": 16, "taker_buy_quote": 354.261901}, {"ts": 1775882040000, "open": 0.02776, "high": 0.02778, "low": 0.02774, "close": 0.02778, "volume": 28914.6, "quote_volume": 802.679672, "trades": 17, "taker_buy_quote": 712.832706}, {"ts": 1775882100000, "open": 0.02778, "high": 0.02778, "low": 0.02778, "close": 0.02778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882160000, "open": 0.02775, "high": 0.02783, "low": 0.02774, "close": 0.02774, "volume": 46672.5, "quote_volume": 1296.016003, "trades": 41, "taker_buy_quote": 470.80483}, {"ts": 1775882220000, "open": 0.02776, "high": 0.02781, "low": 0.02776, "close": 0.02778, "volume": 25954.6, "quote_volume": 721.061448, "trades": 23, "taker_buy_quote": 647.619219}, {"ts": 1775882280000, "open": 0.02779, "high": 0.02779, "low": 0.02776, "close": 0.02776, "volume": 457.8, "quote_volume": 12.716316, "trades": 2, "taker_buy_quote": 7.214284}, {"ts": 1775882340000, "open": 0.02778, "high": 0.0278, "low": 0.02775, "close": 0.02776, "volume": 49156.3, "quote_volume": 1365.642016, "trades": 45, "taker_buy_quote": 544.165946}, {"ts": 1775882400000, "open": 0.02775, "high": 0.02776, "low": 0.02772, "close": 0.02774, "volume": 50528.4, "quote_volume": 1401.512556, "trades": 36, "taker_buy_quote": 942.64936}, {"ts": 1775882460000, "open": 0.02774, "high": 0.0278, "low": 0.02774, "close": 0.02777, "volume": 17383.1, "quote_volume": 482.733931, "trades": 21, "taker_buy_quote": 250.05765}, {"ts": 1775882520000, "open": 0.02778, "high": 0.0278, "low": 0.02775, "close": 0.02775, "volume": 33825.4, "quote_volume": 939.846854, "trades": 18, "taker_buy_quote": 838.405755}, {"ts": 1775882580000, "open": 0.02775, "high": 0.02778, "low": 0.02775, "close": 0.02778, "volume": 7259.4, "quote_volume": 201.495191, "trades": 7, "taker_buy_quote": 191.634839}, {"ts": 1775882640000, "open": 0.02779, "high": 0.02792, "low": 0.02779, "close": 0.02792, "volume": 108896.8, "quote_volume": 3034.446783, "trades": 53, "taker_buy_quote": 2845.13529}, {"ts": 1775882700000, "open": 0.0279, "high": 0.02792, "low": 0.0279, "close": 0.02792, "volume": 19535.0, "quote_volume": 545.304666, "trades": 10, "taker_buy_quote": 331.472221}, {"ts": 1775882760000, "open": 0.02792, "high": 0.02796, "low": 0.0279, "close": 0.02795, "volume": 41871.1, "quote_volume": 1169.686112, "trades": 34, "taker_buy_quote": 828.211992}, {"ts": 1775882820000, "open": 0.02796, "high": 0.02801, "low": 0.02795, "close": 0.02796, "volume": 68391.8, "quote_volume": 1913.327079, "trades": 38, "taker_buy_quote": 1646.333015}, {"ts": 1775882880000, "open": 0.02796, "high": 0.02799, "low": 0.02796, "close": 0.02799, "volume": 14597.0, "quote_volume": 408.294857, "trades": 7, "taker_buy_quote": 408.294857}, {"ts": 1775882940000, "open": 0.02798, "high": 0.028, "low": 0.02794, "close": 0.02798, "volume": 116251.9, "quote_volume": 3251.658156, "trades": 44, "taker_buy_quote": 2183.734788}, {"ts": 1775883000000, "open": 0.02796, "high": 0.02801, "low": 0.02794, "close": 0.02801, "volume": 57400.6, "quote_volume": 1606.806183, "trades": 19, "taker_buy_quote": 1528.409453}, {"ts": 1775883060000, "open": 0.02801, "high": 0.02801, "low": 0.02794, "close": 0.02796, "volume": 108789.7, "quote_volume": 3044.935468, "trades": 36, "taker_buy_quote": 141.2512}, {"ts": 1775883120000, "open": 0.02794, "high": 0.02794, "low": 0.02787, "close": 0.02791, "volume": 60274.3, "quote_volume": 1681.627905, "trades": 28, "taker_buy_quote": 321.462269}, {"ts": 1775883180000, "open": 0.02793, "high": 0.02797, "low": 0.02793, "close": 0.02797, "volume": 30133.6, "quote_volume": 842.269231, "trades": 22, "taker_buy_quote": 464.24771}, {"ts": 1775883240000, "open": 0.02797, "high": 0.02804, "low": 0.02797, "close": 0.02801, "volume": 39347.8, "quote_volume": 1101.723488, "trades": 30, "taker_buy_quote": 960.701311}, {"ts": 1775883300000, "open": 0.02802, "high": 0.02802, "low": 0.02793, "close": 0.02795, "volume": 15628.7, "quote_volume": 437.092694, "trades": 19, "taker_buy_quote": 64.165408}, {"ts": 1775883360000, "open": 0.02796, "high": 0.02797, "low": 0.02796, "close": 0.02797, "volume": 247.9, "quote_volume": 6.931795, "trades": 2, "taker_buy_quote": 6.931795}, {"ts": 1775883420000, "open": 0.02797, "high": 0.02805, "low": 0.02797, "close": 0.028, "volume": 56222.7, "quote_volume": 1575.479123, "trades": 39, "taker_buy_quote": 1569.977123}, {"ts": 1775883480000, "open": 0.02799, "high": 0.02799, "low": 0.0279, "close": 0.02791, "volume": 16085.9, "quote_volume": 449.408109, "trades": 17, "taker_buy_quote": 78.773184}, {"ts": 1775883540000, "open": 0.02789, "high": 0.02793, "low": 0.02789, "close": 0.02791, "volume": 167032.1, "quote_volume": 4660.442998, "trades": 36, "taker_buy_quote": 908.571573}, {"ts": 1775883600000, "open": 0.0279, "high": 0.0279, "low": 0.02783, "close": 0.02789, "volume": 20849.8, "quote_volume": 580.745528, "trades": 20, "taker_buy_quote": 460.036569}, {"ts": 1775883660000, "open": 0.02789, "high": 0.02796, "low": 0.02785, "close": 0.02785, "volume": 40864.1, "quote_volume": 1140.717804, "trades": 33, "taker_buy_quote": 246.99201}, {"ts": 1775883720000, "open": 0.02788, "high": 0.02796, "low": 0.02788, "close": 0.02793, "volume": 22492.9, "quote_volume": 627.947868, "trades": 27, "taker_buy_quote": 508.850711}, {"ts": 1775883780000, "open": 0.02793, "high": 0.02798, "low": 0.02791, "close": 0.02796, "volume": 81301.6, "quote_volume": 2272.514444, "trades": 30, "taker_buy_quote": 1975.224623}, {"ts": 1775883840000, "open": 0.02797, "high": 0.02798, "low": 0.02792, "close": 0.02792, "volume": 21782.1, "quote_volume": 608.974893, "trades": 13, "taker_buy_quote": 478.451827}, {"ts": 1775883900000, "open": 0.02791, "high": 0.02794, "low": 0.02791, "close": 0.02794, "volume": 3889.8, "quote_volume": 108.614008, "trades": 5, "taker_buy_quote": 103.112947}, {"ts": 1775883960000, "open": 0.02792, "high": 0.02792, "low": 0.02792, "close": 0.02792, "volume": 243.9, "quote_volume": 6.809688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775884020000, "open": 0.02792, "high": 0.02796, "low": 0.02791, "close": 0.02795, "volume": 22521.1, "quote_volume": 629.268452, "trades": 17, "taker_buy_quote": 357.477176}, {"ts": 1775884080000, "open": 0.02792, "high": 0.02793, "low": 0.02791, "close": 0.02793, "volume": 5160.6, "quote_volume": 144.087301, "trades": 6, "taker_buy_quote": 22.73502}, {"ts": 1775884140000, "open": 0.02793, "high": 0.02794, "low": 0.02777, "close": 0.02787, "volume": 232806.7, "quote_volume": 6484.200219, "trades": 88, "taker_buy_quote": 879.257482}, {"ts": 1775884200000, "open": 0.02787, "high": 0.02789, "low": 0.02785, "close": 0.02788, "volume": 4387.9, "quote_volume": 122.350156, "trades": 11, "taker_buy_quote": 114.981046}, {"ts": 1775884260000, "open": 0.02786, "high": 0.02787, "low": 0.02785, "close": 0.02785, "volume": 5706.0, "quote_volume": 158.98554, "trades": 6, "taker_buy_quote": 101.10456}, {"ts": 1775884320000, "open": 0.02788, "high": 0.02793, "low": 0.02787, "close": 0.02787, "volume": 6497.9, "quote_volume": 181.258841, "trades": 12, "taker_buy_quote": 123.750766}, {"ts": 1775884380000, "open": 0.02786, "high": 0.02786, "low": 0.02778, "close": 0.02779, "volume": 35388.9, "quote_volume": 984.577514, "trades": 23, "taker_buy_quote": 451.892212}, {"ts": 1775884440000, "open": 0.02777, "high": 0.02778, "low": 0.02776, "close": 0.02777, "volume": 6651.4, "quote_volume": 184.710987, "trades": 8, "taker_buy_quote": 102.610964}, {"ts": 1775884500000, "open": 0.02779, "high": 0.02783, "low": 0.02779, "close": 0.02783, "volume": 6384.3, "quote_volume": 177.439471, "trades": 6, "taker_buy_quote": 177.439471}, {"ts": 1775884560000, "open": 0.0278, "high": 0.0278, "low": 0.02777, "close": 0.0278, "volume": 16040.3, "quote_volume": 445.637369, "trades": 11, "taker_buy_quote": 386.532986}, {"ts": 1775884620000, "open": 0.02781, "high": 0.02782, "low": 0.02781, "close": 0.02782, "volume": 4757.3, "quote_volume": 132.30249, "trades": 3, "taker_buy_quote": 132.30249}, {"ts": 1775884680000, "open": 0.02779, "high": 0.02779, "low": 0.02778, "close": 0.02778, "volume": 1961.5, "quote_volume": 54.494429, "trades": 5, "taker_buy_quote": 5.499641}, {"ts": 1775884740000, "open": 0.02779, "high": 0.02784, "low": 0.02779, "close": 0.02781, "volume": 16296.9, "quote_volume": 453.436481, "trades": 13, "taker_buy_quote": 108.009791}, {"ts": 1775884800000, "open": 0.0278, "high": 0.02782, "low": 0.0278, "close": 0.02782, "volume": 2861.7, "quote_volume": 79.58204, "trades": 6, "taker_buy_quote": 45.080852}, {"ts": 1775884860000, "open": 0.02783, "high": 0.02787, "low": 0.02783, "close": 0.02785, "volume": 4866.8, "quote_volume": 135.540373, "trades": 7, "taker_buy_quote": 95.595118}, {"ts": 1775884920000, "open": 0.02785, "high": 0.02785, "low": 0.0278, "close": 0.02782, "volume": 7088.6, "quote_volume": 197.226328, "trades": 11, "taker_buy_quote": 121.353622}, {"ts": 1775884980000, "open": 0.02783, "high": 0.02783, "low": 0.02781, "close": 0.02783, "volume": 2590.0, "quote_volume": 72.069424, "trades": 3, "taker_buy_quote": 57.780646}, {"ts": 1775885040000, "open": 0.02783, "high": 0.02783, "low": 0.02783, "close": 0.02783, "volume": 248.2, "quote_volume": 6.907406, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885100000, "open": 0.02784, "high": 0.02787, "low": 0.02782, "close": 0.02785, "volume": 22006.4, "quote_volume": 612.780719, "trades": 18, "taker_buy_quote": 212.694337}, {"ts": 1775885160000, "open": 0.02784, "high": 0.02786, "low": 0.02783, "close": 0.02785, "volume": 35998.9, "quote_volume": 1002.260087, "trades": 15, "taker_buy_quote": 452.516907}, {"ts": 1775885220000, "open": 0.02783, "high": 0.02784, "low": 0.02782, "close": 0.02784, "volume": 728.6, "quote_volume": 20.276937, "trades": 4, "taker_buy_quote": 5.501184}, {"ts": 1775885280000, "open": 0.02785, "high": 0.02792, "low": 0.02785, "close": 0.02792, "volume": 1578.3, "quote_volume": 44.010865, "trades": 9, "taker_buy_quote": 44.010865}, {"ts": 1775885340000, "open": 0.02793, "high": 0.02798, "low": 0.02793, "close": 0.02797, "volume": 34136.0, "quote_volume": 953.836034, "trades": 22, "taker_buy_quote": 770.560918}, {"ts": 1775885400000, "open": 0.02794, "high": 0.02795, "low": 0.0279, "close": 0.0279, "volume": 3838.2, "quote_volume": 107.125722, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775885460000, "open": 0.02789, "high": 0.02789, "low": 0.02778, "close": 0.02784, "volume": 191933.3, "quote_volume": 5343.138469, "trades": 47, "taker_buy_quote": 241.495409}, {"ts": 1775885520000, "open": 0.02785, "high": 0.02796, "low": 0.02785, "close": 0.02796, "volume": 39565.5, "quote_volume": 1104.264006, "trades": 25, "taker_buy_quote": 917.124284}, {"ts": 1775885580000, "open": 0.02796, "high": 0.02798, "low": 0.02796, "close": 0.02798, "volume": 8177.3, "quote_volume": 228.667095, "trades": 5, "taker_buy_quote": 228.667095}, {"ts": 1775885640000, "open": 0.02797, "high": 0.02797, "low": 0.02796, "close": 0.02796, "volume": 1090.9, "quote_volume": 30.510505, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775885700000, "open": 0.02798, "high": 0.02799, "low": 0.02789, "close": 0.0279, "volume": 222474.1, "quote_volume": 6215.848116, "trades": 59, "taker_buy_quote": 221.599581}, {"ts": 1775885760000, "open": 0.0279, "high": 0.0279, "low": 0.02789, "close": 0.02789, "volume": 3311.5, "quote_volume": 92.379877, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775885820000, "open": 0.0279, "high": 0.0279, "low": 0.0279, "close": 0.0279, "volume": 238.0, "quote_volume": 6.6402, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885880000, "open": 0.02792, "high": 0.02793, "low": 0.02791, "close": 0.02792, "volume": 13092.1, "quote_volume": 365.528127, "trades": 11, "taker_buy_quote": 11.00245}, {"ts": 1775885940000, "open": 0.02792, "high": 0.02793, "low": 0.0279, "close": 0.02793, "volume": 6030.4, "quote_volume": 168.28999, "trades": 11, "taker_buy_quote": 44.210589}, {"ts": 1775886000000, "open": 0.02792, "high": 0.02792, "low": 0.02788, "close": 0.02788, "volume": 15059.9, "quote_volume": 420.169821, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775886060000, "open": 0.02788, "high": 0.02792, "low": 0.02787, "close": 0.0279, "volume": 11590.0, "quote_volume": 323.284972, "trades": 11, "taker_buy_quote": 79.215445}, {"ts": 1775886120000, "open": 0.0279, "high": 0.02791, "low": 0.0279, "close": 0.02791, "volume": 9137.5, "quote_volume": 254.976757, "trades": 8, "taker_buy_quote": 81.290666}, {"ts": 1775886180000, "open": 0.0279, "high": 0.0279, "low": 0.02787, "close": 0.02787, "volume": 4245.5, "quote_volume": 118.415408, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775886240000, "open": 0.02786, "high": 0.02786, "low": 0.02745, "close": 0.02746, "volume": 1020008.7, "quote_volume": 28156.93919, "trades": 284, "taker_buy_quote": 7408.514561}, {"ts": 1775886300000, "open": 0.02747, "high": 0.02754, "low": 0.02746, "close": 0.02752, "volume": 81601.9, "quote_volume": 2243.185837, "trades": 47, "taker_buy_quote": 1362.674568}, {"ts": 1775886360000, "open": 0.02753, "high": 0.02758, "low": 0.02753, "close": 0.02758, "volume": 47817.5, "quote_volume": 1317.961889, "trades": 25, "taker_buy_quote": 266.255945}, {"ts": 1775886420000, "open": 0.02756, "high": 0.02764, "low": 0.02747, "close": 0.0276, "volume": 161685.1, "quote_volume": 4453.658539, "trades": 71, "taker_buy_quote": 2149.195946}, {"ts": 1775886480000, "open": 0.02761, "high": 0.02762, "low": 0.02757, "close": 0.02761, "volume": 35623.5, "quote_volume": 982.957936, "trades": 24, "taker_buy_quote": 617.325737}, {"ts": 1775886540000, "open": 0.02758, "high": 0.02765, "low": 0.02758, "close": 0.02765, "volume": 35053.1, "quote_volume": 968.071006, "trades": 23, "taker_buy_quote": 619.511969}, {"ts": 1775886600000, "open": 0.02762, "high": 0.02768, "low": 0.02759, "close": 0.02768, "volume": 36897.1, "quote_volume": 1018.850776, "trades": 26, "taker_buy_quote": 677.595048}, {"ts": 1775886660000, "open": 0.02769, "high": 0.02774, "low": 0.02769, "close": 0.02772, "volume": 38094.4, "quote_volume": 1055.752466, "trades": 24, "taker_buy_quote": 702.751565}, {"ts": 1775886720000, "open": 0.0277, "high": 0.0277, "low": 0.02765, "close": 0.02769, "volume": 33581.9, "quote_volume": 929.518397, "trades": 20, "taker_buy_quote": 258.432213}, {"ts": 1775886780000, "open": 0.02768, "high": 0.02768, "low": 0.02767, "close": 0.02767, "volume": 354.8, "quote_volume": 9.819148, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775886840000, "open": 0.02767, "high": 0.02771, "low": 0.02767, "close": 0.0277, "volume": 47304.4, "quote_volume": 1310.086803, "trades": 20, "taker_buy_quote": 996.443905}, {"ts": 1775886900000, "open": 0.02769, "high": 0.02769, "low": 0.02769, "close": 0.02769, "volume": 31664.9, "quote_volume": 876.801081, "trades": 7, "taker_buy_quote": 549.411135}, {"ts": 1775886960000, "open": 0.02769, "high": 0.02769, "low": 0.02769, "close": 0.02769, "volume": 8135.9, "quote_volume": 225.283071, "trades": 2, "taker_buy_quote": 225.283071}, {"ts": 1775887020000, "open": 0.02768, "high": 0.02768, "low": 0.02767, "close": 0.02767, "volume": 7405.3, "quote_volume": 204.906638, "trades": 5, "taker_buy_quote": 193.905826}, {"ts": 1775887080000, "open": 0.02767, "high": 0.02767, "low": 0.02762, "close": 0.02766, "volume": 52022.9, "quote_volume": 1438.053743, "trades": 25, "taker_buy_quote": 1006.770822}, {"ts": 1775887140000, "open": 0.02766, "high": 0.02766, "low": 0.02765, "close": 0.02765, "volume": 12234.6, "quote_volume": 338.353238, "trades": 6, "taker_buy_quote": 184.071768}, {"ts": 1775887200000, "open": 0.02766, "high": 0.02766, "low": 0.02757, "close": 0.02758, "volume": 54265.6, "quote_volume": 1498.277478, "trades": 47, "taker_buy_quote": 564.163468}, {"ts": 1775887260000, "open": 0.02758, "high": 0.02761, "low": 0.02757, "close": 0.02761, "volume": 14839.0, "quote_volume": 409.389129, "trades": 11, "taker_buy_quote": 295.854889}, {"ts": 1775887320000, "open": 0.02762, "high": 0.02771, "low": 0.02761, "close": 0.02771, "volume": 6874.4, "quote_volume": 190.097378, "trades": 13, "taker_buy_quote": 167.272191}, {"ts": 1775887380000, "open": 0.02772, "high": 0.02774, "low": 0.02771, "close": 0.02771, "volume": 13888.4, "quote_volume": 385.101445, "trades": 9, "taker_buy_quote": 66.592162}, {"ts": 1775887440000, "open": 0.0277, "high": 0.0277, "low": 0.02766, "close": 0.02768, "volume": 5094.3, "quote_volume": 140.94498, "trades": 8, "taker_buy_quote": 19.987728}, {"ts": 1775887500000, "open": 0.02766, "high": 0.02769, "low": 0.02762, "close": 0.02768, "volume": 33174.9, "quote_volume": 917.424014, "trades": 28, "taker_buy_quote": 433.317537}, {"ts": 1775887560000, "open": 0.02768, "high": 0.02771, "low": 0.02767, "close": 0.02767, "volume": 98551.4, "quote_volume": 2729.804957, "trades": 21, "taker_buy_quote": 2560.713784}, {"ts": 1775887620000, "open": 0.02769, "high": 0.02769, "low": 0.02767, "close": 0.02767, "volume": 989.4, "quote_volume": 27.39251, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775887680000, "open": 0.02767, "high": 0.02767, "low": 0.02767, "close": 0.02767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887740000, "open": 0.02766, "high": 0.02766, "low": 0.0276, "close": 0.02761, "volume": 12852.4, "quote_volume": 354.996824, "trades": 14, "taker_buy_quote": 282.372688}, {"ts": 1775887800000, "open": 0.0276, "high": 0.0276, "low": 0.02747, "close": 0.02753, "volume": 459302.2, "quote_volume": 12634.093254, "trades": 76, "taker_buy_quote": 7709.217725}, {"ts": 1775887860000, "open": 0.02753, "high": 0.02759, "low": 0.02752, "close": 0.02759, "volume": 25952.8, "quote_volume": 714.907037, "trades": 22, "taker_buy_quote": 578.681039}, {"ts": 1775887920000, "open": 0.02756, "high": 0.02756, "low": 0.02752, "close": 0.02753, "volume": 49608.1, "quote_volume": 1366.090855, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775887980000, "open": 0.02756, "high": 0.02756, "low": 0.02755, "close": 0.02756, "volume": 4442.2, "quote_volume": 122.416912, "trades": 4, "taker_buy_quote": 94.536312}, {"ts": 1775888040000, "open": 0.02753, "high": 0.02753, "low": 0.02751, "close": 0.02753, "volume": 72796.7, "quote_volume": 2003.975398, "trades": 47, "taker_buy_quote": 1764.873969}, {"ts": 1775888100000, "open": 0.02752, "high": 0.02761, "low": 0.02751, "close": 0.02756, "volume": 157957.6, "quote_volume": 4355.255546, "trades": 57, "taker_buy_quote": 1640.071685}, {"ts": 1775888160000, "open": 0.02758, "high": 0.02763, "low": 0.02758, "close": 0.02762, "volume": 132708.7, "quote_volume": 3661.367297, "trades": 78, "taker_buy_quote": 1947.988302}, {"ts": 1775888220000, "open": 0.02763, "high": 0.02767, "low": 0.02763, "close": 0.02767, "volume": 3123.5, "quote_volume": 86.354324, "trades": 7, "taker_buy_quote": 57.487108}, {"ts": 1775888280000, "open": 0.02768, "high": 0.02768, "low": 0.02768, "close": 0.02768, "volume": 189.8, "quote_volume": 5.253664, "trades": 1, "taker_buy_quote": 5.253664}, {"ts": 1775888340000, "open": 0.02767, "high": 0.02767, "low": 0.02767, "close": 0.02767, "volume": 533.9, "quote_volume": 14.773013, "trades": 1, "taker_buy_quote": 14.773013}, {"ts": 1775888400000, "open": 0.02766, "high": 0.02769, "low": 0.02766, "close": 0.02769, "volume": 20126.6, "quote_volume": 557.161879, "trades": 11, "taker_buy_quote": 524.518189}, {"ts": 1775888460000, "open": 0.0277, "high": 0.02774, "low": 0.0277, "close": 0.02774, "volume": 15784.8, "quote_volume": 437.420799, "trades": 13, "taker_buy_quote": 369.675391}, {"ts": 1775888520000, "open": 0.02772, "high": 0.02772, "low": 0.02768, "close": 0.02769, "volume": 6866.3, "quote_volume": 190.199209, "trades": 10, "taker_buy_quote": 27.169655}, {"ts": 1775888580000, "open": 0.0277, "high": 0.02771, "low": 0.0277, "close": 0.02771, "volume": 1536.3, "quote_volume": 42.560048, "trades": 2, "taker_buy_quote": 42.560048}, {"ts": 1775888640000, "open": 0.02771, "high": 0.02771, "low": 0.02769, "close": 0.02769, "volume": 24300.2, "quote_volume": 672.996938, "trades": 12, "taker_buy_quote": 312.311795}, {"ts": 1775888700000, "open": 0.0277, "high": 0.02773, "low": 0.0277, "close": 0.02772, "volume": 22664.8, "quote_volume": 628.255062, "trades": 9, "taker_buy_quote": 498.503786}, {"ts": 1775888760000, "open": 0.02774, "high": 0.02778, "low": 0.02773, "close": 0.02775, "volume": 65887.6, "quote_volume": 1828.992583, "trades": 32, "taker_buy_quote": 1560.023619}, {"ts": 1775888820000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 840.7, "quote_volume": 23.329425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775888880000, "open": 0.02777, "high": 0.02777, "low": 0.02774, "close": 0.02774, "volume": 15634.6, "quote_volume": 433.969373, "trades": 13, "taker_buy_quote": 251.466144}, {"ts": 1775888940000, "open": 0.02775, "high": 0.02775, "low": 0.02775, "close": 0.02775, "volume": 7262.1, "quote_volume": 201.523275, "trades": 5, "taker_buy_quote": 201.523275}, {"ts": 1775889000000, "open": 0.02777, "high": 0.02786, "low": 0.02777, "close": 0.0278, "volume": 96608.7, "quote_volume": 2687.94378, "trades": 50, "taker_buy_quote": 1377.93389}, {"ts": 1775889060000, "open": 0.02781, "high": 0.02781, "low": 0.02779, "close": 0.0278, "volume": 21182.8, "quote_volume": 588.925232, "trades": 13, "taker_buy_quote": 299.787962}, {"ts": 1775889120000, "open": 0.02782, "high": 0.02783, "low": 0.02779, "close": 0.02779, "volume": 20875.6, "quote_volume": 580.344138, "trades": 6, "taker_buy_quote": 12.906418}, {"ts": 1775889180000, "open": 0.02778, "high": 0.02784, "low": 0.02778, "close": 0.02783, "volume": 16440.4, "quote_volume": 457.035248, "trades": 17, "taker_buy_quote": 235.511182}, {"ts": 1775889240000, "open": 0.02783, "high": 0.02785, "low": 0.02783, "close": 0.02785, "volume": 47194.9, "quote_volume": 1314.342354, "trades": 9, "taker_buy_quote": 1314.342354}, {"ts": 1775889300000, "open": 0.02786, "high": 0.0279, "low": 0.02786, "close": 0.02788, "volume": 35692.6, "quote_volume": 995.252327, "trades": 24, "taker_buy_quote": 154.541874}, {"ts": 1775889360000, "open": 0.02789, "high": 0.02793, "low": 0.02787, "close": 0.02793, "volume": 34336.3, "quote_volume": 958.585344, "trades": 21, "taker_buy_quote": 849.425504}, {"ts": 1775889420000, "open": 0.0279, "high": 0.02795, "low": 0.0279, "close": 0.02795, "volume": 35521.9, "quote_volume": 991.986598, "trades": 17, "taker_buy_quote": 735.257978}, {"ts": 1775889480000, "open": 0.02792, "high": 0.02792, "low": 0.02789, "close": 0.0279, "volume": 45938.9, "quote_volume": 1282.104027, "trades": 15, "taker_buy_quote": 84.479989}, {"ts": 1775889540000, "open": 0.02792, "high": 0.02793, "low": 0.02792, "close": 0.02793, "volume": 2641.8, "quote_volume": 73.761026, "trades": 2, "taker_buy_quote": 73.761026}, {"ts": 1775889600000, "open": 0.02794, "high": 0.02802, "low": 0.02794, "close": 0.02797, "volume": 175881.9, "quote_volume": 4924.344189, "trades": 73, "taker_buy_quote": 4261.551546}, {"ts": 1775889660000, "open": 0.028, "high": 0.02803, "low": 0.028, "close": 0.028, "volume": 36906.8, "quote_volume": 1033.862493, "trades": 17, "taker_buy_quote": 225.568579}, {"ts": 1775889720000, "open": 0.02799, "high": 0.02799, "low": 0.02792, "close": 0.02792, "volume": 8365.8, "quote_volume": 233.880899, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775889780000, "open": 0.02791, "high": 0.02791, "low": 0.02779, "close": 0.02784, "volume": 305983.1, "quote_volume": 8521.088403, "trades": 88, "taker_buy_quote": 319.551266}, {"ts": 1775889840000, "open": 0.02784, "high": 0.02792, "low": 0.02784, "close": 0.0279, "volume": 92326.4, "quote_volume": 2573.884288, "trades": 35, "taker_buy_quote": 2181.535648}, {"ts": 1775889900000, "open": 0.02789, "high": 0.02791, "low": 0.02786, "close": 0.02789, "volume": 118886.4, "quote_volume": 3315.202857, "trades": 30, "taker_buy_quote": 651.075738}, {"ts": 1775889960000, "open": 0.02791, "high": 0.02793, "low": 0.02787, "close": 0.0279, "volume": 106719.9, "quote_volume": 2977.55123, "trades": 41, "taker_buy_quote": 1327.660282}, {"ts": 1775890020000, "open": 0.02788, "high": 0.02788, "low": 0.02786, "close": 0.02786, "volume": 33694.7, "quote_volume": 939.096968, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775890080000, "open": 0.02786, "high": 0.02786, "low": 0.02785, "close": 0.02786, "volume": 10482.3, "quote_volume": 292.034903, "trades": 5, "taker_buy_quote": 218.4224}, {"ts": 1775890140000, "open": 0.02787, "high": 0.0279, "low": 0.02785, "close": 0.0279, "volume": 27652.3, "quote_volume": 771.058988, "trades": 14, "taker_buy_quote": 606.123507}, {"ts": 1775890200000, "open": 0.02788, "high": 0.02788, "low": 0.02787, "close": 0.02787, "volume": 14078.8, "quote_volume": 392.385084, "trades": 7, "taker_buy_quote": 299.357244}, {"ts": 1775890260000, "open": 0.02786, "high": 0.02786, "low": 0.02784, "close": 0.02784, "volume": 2923.6, "quote_volume": 81.414593, "trades": 8, "taker_buy_quote": 25.508614}, {"ts": 1775890320000, "open": 0.02783, "high": 0.02783, "low": 0.02767, "close": 0.02772, "volume": 296751.3, "quote_volume": 8235.986341, "trades": 96, "taker_buy_quote": 1122.07562}, {"ts": 1775890380000, "open": 0.02772, "high": 0.02774, "low": 0.02767, "close": 0.02774, "volume": 73751.3, "quote_volume": 2043.220682, "trades": 36, "taker_buy_quote": 1083.246794}, {"ts": 1775890440000, "open": 0.02774, "high": 0.02775, "low": 0.02773, "close": 0.02773, "volume": 2527.8, "quote_volume": 70.1039, "trades": 6, "taker_buy_quote": 16.712558}, {"ts": 1775890500000, "open": 0.02775, "high": 0.02777, "low": 0.02774, "close": 0.02774, "volume": 30768.3, "quote_volume": 853.844405, "trades": 14, "taker_buy_quote": 190.035169}, {"ts": 1775890560000, "open": 0.02776, "high": 0.02776, "low": 0.02773, "close": 0.02776, "volume": 14103.8, "quote_volume": 391.266176, "trades": 7, "taker_buy_quote": 155.272784}, {"ts": 1775890620000, "open": 0.02774, "high": 0.02775, "low": 0.02771, "close": 0.02771, "volume": 24711.1, "quote_volume": 685.259354, "trades": 21, "taker_buy_quote": 205.064754}, {"ts": 1775890680000, "open": 0.0277, "high": 0.0277, "low": 0.02768, "close": 0.02769, "volume": 75957.4, "quote_volume": 2103.832463, "trades": 35, "taker_buy_quote": 159.358719}, {"ts": 1775890740000, "open": 0.02769, "high": 0.0277, "low": 0.02769, "close": 0.0277, "volume": 13433.8, "quote_volume": 372.025841, "trades": 5, "taker_buy_quote": 310.767254}, {"ts": 1775890800000, "open": 0.0277, "high": 0.02774, "low": 0.02768, "close": 0.02771, "volume": 108437.7, "quote_volume": 3005.574081, "trades": 41, "taker_buy_quote": 1646.191403}, {"ts": 1775890860000, "open": 0.0277, "high": 0.02775, "low": 0.02769, "close": 0.02773, "volume": 35614.2, "quote_volume": 987.602785, "trades": 16, "taker_buy_quote": 747.1625}, {"ts": 1775890920000, "open": 0.02774, "high": 0.02783, "low": 0.02774, "close": 0.02782, "volume": 60260.4, "quote_volume": 1675.061248, "trades": 32, "taker_buy_quote": 921.282155}, {"ts": 1775890980000, "open": 0.02781, "high": 0.02783, "low": 0.0278, "close": 0.0278, "volume": 38967.6, "quote_volume": 1084.044881, "trades": 17, "taker_buy_quote": 573.043672}, {"ts": 1775891040000, "open": 0.02779, "high": 0.02782, "low": 0.02774, "close": 0.02781, "volume": 77958.1, "quote_volume": 2164.590707, "trades": 26, "taker_buy_quote": 587.658324}, {"ts": 1775891100000, "open": 0.02781, "high": 0.02783, "low": 0.02781, "close": 0.02782, "volume": 29001.1, "quote_volume": 806.659841, "trades": 10, "taker_buy_quote": 166.450155}, {"ts": 1775891160000, "open": 0.02784, "high": 0.02787, "low": 0.0278, "close": 0.0278, "volume": 56570.0, "quote_volume": 1575.404175, "trades": 27, "taker_buy_quote": 1477.042561}, {"ts": 1775891220000, "open": 0.0278, "high": 0.02785, "low": 0.0278, "close": 0.02785, "volume": 46074.8, "quote_volume": 1281.343951, "trades": 15, "taker_buy_quote": 736.868538}, {"ts": 1775891280000, "open": 0.02786, "high": 0.02788, "low": 0.02781, "close": 0.02784, "volume": 239607.5, "quote_volume": 6672.953051, "trades": 63, "taker_buy_quote": 4684.647448}, {"ts": 1775891340000, "open": 0.02785, "high": 0.02788, "low": 0.02785, "close": 0.02788, "volume": 5606.9, "quote_volume": 156.225529, "trades": 6, "taker_buy_quote": 156.225529}, {"ts": 1775891400000, "open": 0.02788, "high": 0.02791, "low": 0.02781, "close": 0.02784, "volume": 54503.1, "quote_volume": 1518.882207, "trades": 33, "taker_buy_quote": 402.217417}, {"ts": 1775891460000, "open": 0.02785, "high": 0.02786, "low": 0.02783, "close": 0.02785, "volume": 27694.5, "quote_volume": 771.451085, "trades": 10, "taker_buy_quote": 229.2016}, {"ts": 1775891520000, "open": 0.02786, "high": 0.02791, "low": 0.02786, "close": 0.02791, "volume": 19021.6, "quote_volume": 530.348701, "trades": 15, "taker_buy_quote": 530.348701}, {"ts": 1775891580000, "open": 0.02791, "high": 0.02792, "low": 0.02786, "close": 0.02786, "volume": 43288.4, "quote_volume": 1207.435052, "trades": 19, "taker_buy_quote": 119.29143}, {"ts": 1775891640000, "open": 0.02787, "high": 0.02789, "low": 0.02787, "close": 0.02789, "volume": 53937.5, "quote_volume": 1503.333123, "trades": 20, "taker_buy_quote": 561.21843}, {"ts": 1775891700000, "open": 0.02788, "high": 0.02788, "low": 0.02788, "close": 0.02788, "volume": 22823.6, "quote_volume": 636.321968, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775891760000, "open": 0.02789, "high": 0.02798, "low": 0.02789, "close": 0.02798, "volume": 90918.8, "quote_volume": 2539.210126, "trades": 30, "taker_buy_quote": 2498.86756}, {"ts": 1775891820000, "open": 0.02797, "high": 0.02797, "low": 0.02789, "close": 0.02789, "volume": 85699.9, "quote_volume": 2393.553307, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775891880000, "open": 0.02791, "high": 0.02791, "low": 0.02789, "close": 0.02789, "volume": 19306.7, "quote_volume": 538.473863, "trades": 11, "taker_buy_quote": 13.955}, {"ts": 1775891940000, "open": 0.02791, "high": 0.02793, "low": 0.02791, "close": 0.02793, "volume": 49502.4, "quote_volume": 1382.308874, "trades": 15, "taker_buy_quote": 1382.308874}, {"ts": 1775892000000, "open": 0.0279, "high": 0.02803, "low": 0.0279, "close": 0.028, "volume": 52325.5, "quote_volume": 1464.6644, "trades": 33, "taker_buy_quote": 1354.676578}, {"ts": 1775892060000, "open": 0.02799, "high": 0.02799, "low": 0.02799, "close": 0.02799, "volume": 196.5, "quote_volume": 5.500035, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892120000, "open": 0.028, "high": 0.028, "low": 0.028, "close": 0.028, "volume": 2461.2, "quote_volume": 68.9136, "trades": 2, "taker_buy_quote": 68.9136}, {"ts": 1775892180000, "open": 0.02799, "high": 0.02799, "low": 0.02798, "close": 0.02798, "volume": 2778.8, "quote_volume": 77.775272, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775892240000, "open": 0.02798, "high": 0.02798, "low": 0.02793, "close": 0.02795, "volume": 46865.9, "quote_volume": 1310.528937, "trades": 13, "taker_buy_quote": 263.19118}, {"ts": 1775892300000, "open": 0.02796, "high": 0.02796, "low": 0.02792, "close": 0.02793, "volume": 58535.5, "quote_volume": 1635.585134, "trades": 15, "taker_buy_quote": 156.35232}, {"ts": 1775892360000, "open": 0.02793, "high": 0.02796, "low": 0.02793, "close": 0.02796, "volume": 20707.8, "quote_volume": 578.378694, "trades": 8, "taker_buy_quote": 78.38142}, {"ts": 1775892420000, "open": 0.02795, "high": 0.02795, "low": 0.02795, "close": 0.02795, "volume": 24718.6, "quote_volume": 690.88487, "trades": 7, "taker_buy_quote": 150.79584}, {"ts": 1775892480000, "open": 0.02795, "high": 0.02795, "low": 0.02795, "close": 0.02795, "volume": 299.5, "quote_volume": 8.371025, "trades": 1, "taker_buy_quote": 8.371025}, {"ts": 1775892540000, "open": 0.02795, "high": 0.02798, "low": 0.02795, "close": 0.02798, "volume": 18563.4, "quote_volume": 519.158584, "trades": 8, "taker_buy_quote": 450.826424}, {"ts": 1775892600000, "open": 0.02799, "high": 0.02803, "low": 0.02798, "close": 0.02798, "volume": 40286.3, "quote_volume": 1128.102683, "trades": 13, "taker_buy_quote": 106.101144}, {"ts": 1775892660000, "open": 0.02801, "high": 0.0283, "low": 0.02801, "close": 0.02829, "volume": 1163120.9, "quote_volume": 32777.574279, "trades": 214, "taker_buy_quote": 23812.434187}, {"ts": 1775892720000, "open": 0.02829, "high": 0.02863, "low": 0.02829, "close": 0.02855, "volume": 927942.6, "quote_volume": 26379.217091, "trades": 254, "taker_buy_quote": 14792.018459}, {"ts": 1775892780000, "open": 0.02855, "high": 0.02866, "low": 0.02821, "close": 0.02821, "volume": 1779546.5, "quote_volume": 50695.652722, "trades": 424, "taker_buy_quote": 13140.528353}, {"ts": 1775892840000, "open": 0.0282, "high": 0.0288, "low": 0.02818, "close": 0.0286, "volume": 3999917.2, "quote_volume": 114190.48247, "trades": 869, "taker_buy_quote": 53084.369054}, {"ts": 1775892900000, "open": 0.0286, "high": 0.02879, "low": 0.02842, "close": 0.0287, "volume": 1692516.4, "quote_volume": 48385.491924, "trades": 401, "taker_buy_quote": 18904.296306}, {"ts": 1775892960000, "open": 0.0287, "high": 0.02885, "low": 0.02864, "close": 0.02874, "volume": 829626.4, "quote_volume": 23866.542115, "trades": 278, "taker_buy_quote": 6457.480941}, {"ts": 1775893020000, "open": 0.02874, "high": 0.02896, "low": 0.02871, "close": 0.02891, "volume": 292233.5, "quote_volume": 8428.617219, "trades": 125, "taker_buy_quote": 5049.61152}, {"ts": 1775893080000, "open": 0.02887, "high": 0.02889, "low": 0.02871, "close": 0.02873, "volume": 73365.0, "quote_volume": 2113.032895, "trades": 44, "taker_buy_quote": 775.341071}, {"ts": 1775893140000, "open": 0.02874, "high": 0.02876, "low": 0.02863, "close": 0.02864, "volume": 61905.0, "quote_volume": 1775.484226, "trades": 38, "taker_buy_quote": 222.060587}, {"ts": 1775893200000, "open": 0.02863, "high": 0.02863, "low": 0.02842, "close": 0.02844, "volume": 210970.3, "quote_volume": 6011.324164, "trades": 67, "taker_buy_quote": 609.839583}, {"ts": 1775893260000, "open": 0.02844, "high": 0.02845, "low": 0.0284, "close": 0.0284, "volume": 8736.4, "quote_volume": 248.341793, "trades": 13, "taker_buy_quote": 36.766145}, {"ts": 1775893320000, "open": 0.02842, "high": 0.02844, "low": 0.02839, "close": 0.02842, "volume": 122866.1, "quote_volume": 3491.089934, "trades": 38, "taker_buy_quote": 3059.281649}, {"ts": 1775893380000, "open": 0.02839, "high": 0.02839, "low": 0.02834, "close": 0.02836, "volume": 75761.4, "quote_volume": 2148.989363, "trades": 33, "taker_buy_quote": 597.823302}, {"ts": 1775893440000, "open": 0.02836, "high": 0.02838, "low": 0.0283, "close": 0.02833, "volume": 89679.4, "quote_volume": 2541.827429, "trades": 50, "taker_buy_quote": 1151.698952}, {"ts": 1775893500000, "open": 0.02834, "high": 0.02841, "low": 0.02828, "close": 0.02828, "volume": 101194.8, "quote_volume": 2867.303808, "trades": 45, "taker_buy_quote": 320.803295}, {"ts": 1775893560000, "open": 0.02833, "high": 0.02841, "low": 0.02833, "close": 0.02836, "volume": 113765.9, "quote_volume": 3228.077915, "trades": 56, "taker_buy_quote": 2360.254996}, {"ts": 1775893620000, "open": 0.02837, "high": 0.0284, "low": 0.02832, "close": 0.02832, "volume": 9993.4, "quote_volume": 283.38654, "trades": 12, "taker_buy_quote": 34.984798}, {"ts": 1775893680000, "open": 0.02835, "high": 0.02836, "low": 0.02834, "close": 0.02836, "volume": 14996.2, "quote_volume": 425.185849, "trades": 7, "taker_buy_quote": 425.185849}, {"ts": 1775893740000, "open": 0.02836, "high": 0.0284, "low": 0.02836, "close": 0.02838, "volume": 35530.2, "quote_volume": 1008.679725, "trades": 9, "taker_buy_quote": 1003.179681}, {"ts": 1775893800000, "open": 0.0284, "high": 0.0285, "low": 0.02838, "close": 0.02842, "volume": 115668.4, "quote_volume": 3289.583056, "trades": 41, "taker_buy_quote": 1808.486914}, {"ts": 1775893860000, "open": 0.02843, "high": 0.0285, "low": 0.02842, "close": 0.02843, "volume": 154457.2, "quote_volume": 4395.679355, "trades": 46, "taker_buy_quote": 2188.527967}, {"ts": 1775893920000, "open": 0.02843, "high": 0.02843, "low": 0.02836, "close": 0.02838, "volume": 40525.7, "quote_volume": 1150.301389, "trades": 20, "taker_buy_quote": 802.964532}, {"ts": 1775893980000, "open": 0.02837, "high": 0.02839, "low": 0.02836, "close": 0.02839, "volume": 27563.2, "quote_volume": 782.228377, "trades": 9, "taker_buy_quote": 523.795982}, {"ts": 1775894040000, "open": 0.02837, "high": 0.0284, "low": 0.02837, "close": 0.02839, "volume": 8107.3, "quote_volume": 230.12064, "trades": 6, "taker_buy_quote": 151.417163}]