[{"ts": 1775030340000, "open": 1.62, "high": 1.62, "low": 1.62, "close": 1.62, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030400000, "open": 1.62, "high": 1.62, "low": 1.62, "close": 1.62, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030460000, "open": 1.617, "high": 1.619, "low": 1.616, "close": 1.619, "volume": 959.0, "quote_volume": 1551.3556, "trades": 12, "taker_buy_quote": 258.0732}, {"ts": 1775030520000, "open": 1.619, "high": 1.619, "low": 1.617, "close": 1.617, "volume": 369.1, "quote_volume": 597.087, "trades": 3, "taker_buy_quote": 10.5235}, {"ts": 1775030580000, "open": 1.616, "high": 1.617, "low": 1.616, "close": 1.617, "volume": 889.9, "quote_volume": 1438.5014, "trades": 11, "taker_buy_quote": 333.1835}, {"ts": 1775030640000, "open": 1.617, "high": 1.617, "low": 1.617, "close": 1.617, "volume": 209.6, "quote_volume": 338.9232, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775030700000, "open": 1.614, "high": 1.616, "low": 1.614, "close": 1.616, "volume": 241.4, "quote_volume": 390.0926, "trades": 6, "taker_buy_quote": 344.0464}, {"ts": 1775030760000, "open": 1.617, "high": 1.617, "low": 1.614, "close": 1.614, "volume": 1574.3, "quote_volume": 2541.8936, "trades": 18, "taker_buy_quote": 534.5825}, {"ts": 1775030820000, "open": 1.614, "high": 1.614, "low": 1.614, "close": 1.614, "volume": 157.0, "quote_volume": 253.398, "trades": 4, "taker_buy_quote": 116.208}, {"ts": 1775030880000, "open": 1.615, "high": 1.615, "low": 1.614, "close": 1.614, "volume": 19.6, "quote_volume": 31.6475, "trades": 2, "taker_buy_quote": 21.1565}, {"ts": 1775030940000, "open": 1.614, "high": 1.614, "low": 1.611, "close": 1.611, "volume": 1613.6, "quote_volume": 2602.3524, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775031000000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 23.0, "quote_volume": 37.076, "trades": 1, "taker_buy_quote": 37.076}, {"ts": 1775031060000, "open": 1.61, "high": 1.61, "low": 1.609, "close": 1.61, "volume": 417.1, "quote_volume": 671.471, "trades": 5, "taker_buy_quote": 372.655}, {"ts": 1775031120000, "open": 1.61, "high": 1.61, "low": 1.61, "close": 1.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031180000, "open": 1.61, "high": 1.61, "low": 1.61, "close": 1.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031240000, "open": 1.609, "high": 1.609, "low": 1.609, "close": 1.609, "volume": 290.0, "quote_volume": 466.61, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775031300000, "open": 1.609, "high": 1.609, "low": 1.609, "close": 1.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031360000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 19.0, "quote_volume": 30.533, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775031420000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031480000, "open": 1.607, "high": 1.608, "low": 1.607, "close": 1.608, "volume": 291.8, "quote_volume": 468.9243, "trades": 4, "taker_buy_quote": 468.9243}, {"ts": 1775031540000, "open": 1.609, "high": 1.61, "low": 1.609, "close": 1.61, "volume": 272.1, "quote_volume": 437.9566, "trades": 3, "taker_buy_quote": 437.9566}, {"ts": 1775031600000, "open": 1.61, "high": 1.61, "low": 1.61, "close": 1.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031660000, "open": 1.612, "high": 1.614, "low": 1.612, "close": 1.614, "volume": 182.1, "quote_volume": 293.6612, "trades": 3, "taker_buy_quote": 293.6612}, {"ts": 1775031720000, "open": 1.614, "high": 1.614, "low": 1.614, "close": 1.614, "volume": 59.6, "quote_volume": 96.1944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775031780000, "open": 1.614, "high": 1.614, "low": 1.614, "close": 1.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031840000, "open": 1.614, "high": 1.614, "low": 1.614, "close": 1.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031900000, "open": 1.618, "high": 1.618, "low": 1.618, "close": 1.618, "volume": 68.1, "quote_volume": 110.1858, "trades": 1, "taker_buy_quote": 110.1858}, {"ts": 1775031960000, "open": 1.619, "high": 1.619, "low": 1.619, "close": 1.619, "volume": 175.6, "quote_volume": 284.2964, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775032020000, "open": 1.621, "high": 1.621, "low": 1.621, "close": 1.621, "volume": 6.7, "quote_volume": 10.8607, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775032080000, "open": 1.624, "high": 1.627, "low": 1.624, "close": 1.627, "volume": 518.6, "quote_volume": 842.8679, "trades": 6, "taker_buy_quote": 842.8679}, {"ts": 1775032140000, "open": 1.63, "high": 1.632, "low": 1.629, "close": 1.629, "volume": 1264.5, "quote_volume": 2061.2606, "trades": 12, "taker_buy_quote": 1543.0728}, {"ts": 1775032200000, "open": 1.629, "high": 1.63, "low": 1.629, "close": 1.63, "volume": 74.3, "quote_volume": 121.1049, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775032260000, "open": 1.631, "high": 1.632, "low": 1.631, "close": 1.631, "volume": 214.5, "quote_volume": 349.9015, "trades": 3, "taker_buy_quote": 284.8246}, {"ts": 1775032320000, "open": 1.631, "high": 1.631, "low": 1.626, "close": 1.626, "volume": 2544.3, "quote_volume": 4141.2276, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775032380000, "open": 1.626, "high": 1.626, "low": 1.626, "close": 1.626, "volume": 643.8, "quote_volume": 1046.8188, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775032440000, "open": 1.626, "high": 1.626, "low": 1.625, "close": 1.625, "volume": 824.2, "quote_volume": 1340.1095, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775032500000, "open": 1.625, "high": 1.625, "low": 1.623, "close": 1.625, "volume": 567.0, "quote_volume": 921.0553, "trades": 8, "taker_buy_quote": 799.5053}, {"ts": 1775032560000, "open": 1.622, "high": 1.622, "low": 1.62, "close": 1.62, "volume": 1544.9, "quote_volume": 2504.2976, "trades": 15, "taker_buy_quote": 494.8722}, {"ts": 1775032620000, "open": 1.62, "high": 1.62, "low": 1.617, "close": 1.618, "volume": 347.9, "quote_volume": 563.3023, "trades": 6, "taker_buy_quote": 22.1666}, {"ts": 1775032680000, "open": 1.617, "high": 1.617, "low": 1.617, "close": 1.617, "volume": 246.4, "quote_volume": 398.4288, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775032740000, "open": 1.617, "high": 1.617, "low": 1.617, "close": 1.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032800000, "open": 1.619, "high": 1.623, "low": 1.619, "close": 1.622, "volume": 1278.8, "quote_volume": 2072.873, "trades": 14, "taker_buy_quote": 1722.345}, {"ts": 1775032860000, "open": 1.622, "high": 1.622, "low": 1.622, "close": 1.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032920000, "open": 1.622, "high": 1.622, "low": 1.619, "close": 1.619, "volume": 498.2, "quote_volume": 807.6248, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775032980000, "open": 1.619, "high": 1.619, "low": 1.618, "close": 1.618, "volume": 1127.5, "quote_volume": 1824.6085, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775033040000, "open": 1.617, "high": 1.617, "low": 1.617, "close": 1.617, "volume": 494.6, "quote_volume": 799.7682, "trades": 3, "taker_buy_quote": 799.7682}, {"ts": 1775033100000, "open": 1.617, "high": 1.617, "low": 1.617, "close": 1.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033160000, "open": 1.617, "high": 1.617, "low": 1.617, "close": 1.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033220000, "open": 1.617, "high": 1.617, "low": 1.617, "close": 1.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033280000, "open": 1.616, "high": 1.616, "low": 1.616, "close": 1.616, "volume": 74.6, "quote_volume": 120.5536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775033340000, "open": 1.616, "high": 1.616, "low": 1.616, "close": 1.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033400000, "open": 1.614, "high": 1.614, "low": 1.614, "close": 1.614, "volume": 153.9, "quote_volume": 248.3946, "trades": 2, "taker_buy_quote": 248.3946}, {"ts": 1775033460000, "open": 1.614, "high": 1.614, "low": 1.614, "close": 1.614, "volume": 1873.5, "quote_volume": 3023.829, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775033520000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 72.0, "quote_volume": 115.992, "trades": 1, "taker_buy_quote": 115.992}, {"ts": 1775033580000, "open": 1.612, "high": 1.614, "low": 1.612, "close": 1.614, "volume": 728.1, "quote_volume": 1174.6246, "trades": 10, "taker_buy_quote": 1174.6246}, {"ts": 1775033640000, "open": 1.611, "high": 1.611, "low": 1.608, "close": 1.609, "volume": 1908.0, "quote_volume": 3069.96, "trades": 23, "taker_buy_quote": 1055.7962}, {"ts": 1775033700000, "open": 1.608, "high": 1.608, "low": 1.607, "close": 1.607, "volume": 23.9, "quote_volume": 38.4168, "trades": 2, "taker_buy_quote": 15.276}, {"ts": 1775033760000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 124.6, "quote_volume": 200.2322, "trades": 1, "taker_buy_quote": 200.2322}, {"ts": 1775033820000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 96.7, "quote_volume": 155.4936, "trades": 1, "taker_buy_quote": 155.4936}, {"ts": 1775033880000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775033940000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 80.2, "quote_volume": 128.8814, "trades": 1, "taker_buy_quote": 128.8814}, {"ts": 1775034000000, "open": 1.608, "high": 1.609, "low": 1.608, "close": 1.609, "volume": 427.7, "quote_volume": 688.0973, "trades": 5, "taker_buy_quote": 445.1383}, {"ts": 1775034060000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 64.2, "quote_volume": 103.2336, "trades": 1, "taker_buy_quote": 103.2336}, {"ts": 1775034120000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034180000, "open": 1.608, "high": 1.608, "low": 1.607, "close": 1.607, "volume": 662.7, "quote_volume": 1065.3996, "trades": 7, "taker_buy_quote": 115.704}, {"ts": 1775034240000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034300000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034360000, "open": 1.606, "high": 1.607, "low": 1.606, "close": 1.607, "volume": 144.0, "quote_volume": 231.336, "trades": 2, "taker_buy_quote": 231.336}, {"ts": 1775034420000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 31.6, "quote_volume": 50.7496, "trades": 1, "taker_buy_quote": 50.7496}, {"ts": 1775034480000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034540000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034600000, "open": 1.605, "high": 1.605, "low": 1.604, "close": 1.604, "volume": 84.0, "quote_volume": 134.748, "trades": 2, "taker_buy_quote": 115.488}, {"ts": 1775034660000, "open": 1.603, "high": 1.603, "low": 1.602, "close": 1.602, "volume": 280.7, "quote_volume": 449.6918, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775034720000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034780000, "open": 1.601, "high": 1.601, "low": 1.601, "close": 1.601, "volume": 72.0, "quote_volume": 115.272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775034840000, "open": 1.601, "high": 1.601, "low": 1.601, "close": 1.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034900000, "open": 1.601, "high": 1.601, "low": 1.6, "close": 1.6, "volume": 531.1, "quote_volume": 849.7645, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775034960000, "open": 1.601, "high": 1.601, "low": 1.601, "close": 1.601, "volume": 83.6, "quote_volume": 133.8436, "trades": 1, "taker_buy_quote": 133.8436}, {"ts": 1775035020000, "open": 1.603, "high": 1.603, "low": 1.603, "close": 1.603, "volume": 81.1, "quote_volume": 130.0033, "trades": 2, "taker_buy_quote": 130.0033}, {"ts": 1775035080000, "open": 1.606, "high": 1.608, "low": 1.605, "close": 1.605, "volume": 921.3, "quote_volume": 1480.0669, "trades": 11, "taker_buy_quote": 929.1214}, {"ts": 1775035140000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035200000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 3.2, "quote_volume": 5.1264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775035260000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035320000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035380000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035440000, "open": 1.603, "high": 1.603, "low": 1.603, "close": 1.603, "volume": 298.4, "quote_volume": 478.3352, "trades": 5, "taker_buy_quote": 248.3047}, {"ts": 1775035500000, "open": 1.603, "high": 1.603, "low": 1.603, "close": 1.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035560000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 72.0, "quote_volume": 115.344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775035620000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035680000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 82.4, "quote_volume": 132.1696, "trades": 1, "taker_buy_quote": 132.1696}, {"ts": 1775035740000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035800000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035860000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 72.0, "quote_volume": 115.704, "trades": 1, "taker_buy_quote": 115.704}, {"ts": 1775035920000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035980000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 74.6, "quote_volume": 119.8076, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036040000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036100000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 72.0, "quote_volume": 115.488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036160000, "open": 1.603, "high": 1.603, "low": 1.603, "close": 1.603, "volume": 23.5, "quote_volume": 37.6705, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036220000, "open": 1.603, "high": 1.603, "low": 1.602, "close": 1.602, "volume": 74.1, "quote_volume": 118.7781, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775036280000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 166.1, "quote_volume": 266.0922, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775036340000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036400000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036460000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 27.0, "quote_volume": 43.254, "trades": 1, "taker_buy_quote": 43.254}, {"ts": 1775036520000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 36.0, "quote_volume": 57.816, "trades": 1, "taker_buy_quote": 57.816}, {"ts": 1775036580000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 29.4, "quote_volume": 47.187, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036640000, "open": 1.607, "high": 1.613, "low": 1.607, "close": 1.613, "volume": 1990.4, "quote_volume": 3204.8986, "trades": 16, "taker_buy_quote": 3204.8986}, {"ts": 1775036700000, "open": 1.613, "high": 1.613, "low": 1.613, "close": 1.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036760000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 232.4, "quote_volume": 373.4668, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775036820000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036880000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036940000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 229.3, "quote_volume": 368.0265, "trades": 3, "taker_buy_quote": 368.0265}, {"ts": 1775037000000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037060000, "open": 1.606, "high": 1.606, "low": 1.605, "close": 1.605, "volume": 724.9, "quote_volume": 1163.6672, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775037120000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 67.3, "quote_volume": 108.0838, "trades": 1, "taker_buy_quote": 108.0838}, {"ts": 1775037180000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 72.0, "quote_volume": 115.704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775037240000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 72.0, "quote_volume": 115.704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775037300000, "open": 1.608, "high": 1.608, "low": 1.607, "close": 1.607, "volume": 985.3, "quote_volume": 1584.1015, "trades": 7, "taker_buy_quote": 1164.8352}, {"ts": 1775037360000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 203.1, "quote_volume": 325.9755, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775037420000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037480000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037540000, "open": 1.606, "high": 1.608, "low": 1.606, "close": 1.607, "volume": 400.6, "quote_volume": 643.887, "trades": 5, "taker_buy_quote": 325.4642}, {"ts": 1775037600000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 155.0, "quote_volume": 249.085, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775037660000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037720000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037780000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037840000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 38.0, "quote_volume": 61.028, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775037900000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037960000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038020000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 3.6, "quote_volume": 5.778, "trades": 1, "taker_buy_quote": 5.778}, {"ts": 1775038080000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038140000, "open": 1.606, "high": 1.607, "low": 1.606, "close": 1.607, "volume": 920.3, "quote_volume": 1478.7712, "trades": 8, "taker_buy_quote": 1478.7712}, {"ts": 1775038200000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038260000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038320000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038380000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038440000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038500000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 95.7, "quote_volume": 153.6942, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775038560000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038620000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038680000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038740000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038800000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038860000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038920000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038980000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039040000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 6.2, "quote_volume": 9.9696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039100000, "open": 1.608, "high": 1.608, "low": 1.605, "close": 1.605, "volume": 480.4, "quote_volume": 771.5952, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775039160000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039220000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039280000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039340000, "open": 1.606, "high": 1.608, "low": 1.606, "close": 1.608, "volume": 387.9, "quote_volume": 623.3298, "trades": 8, "taker_buy_quote": 623.3298}, {"ts": 1775039400000, "open": 1.607, "high": 1.608, "low": 1.607, "close": 1.608, "volume": 170.3, "quote_volume": 273.7966, "trades": 3, "taker_buy_quote": 273.7966}, {"ts": 1775039460000, "open": 1.613, "high": 1.615, "low": 1.613, "close": 1.615, "volume": 634.7, "quote_volume": 1024.2888, "trades": 10, "taker_buy_quote": 775.0872}, {"ts": 1775039520000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039580000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 194.0, "quote_volume": 313.31, "trades": 3, "taker_buy_quote": 313.31}, {"ts": 1775039640000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 429.9, "quote_volume": 694.2885, "trades": 3, "taker_buy_quote": 10.336}, {"ts": 1775039700000, "open": 1.615, "high": 1.615, "low": 1.613, "close": 1.613, "volume": 185.7, "quote_volume": 299.6579, "trades": 2, "taker_buy_quote": 99.9685}, {"ts": 1775039760000, "open": 1.613, "high": 1.613, "low": 1.613, "close": 1.613, "volume": 4.4, "quote_volume": 7.0972, "trades": 1, "taker_buy_quote": 7.0972}, {"ts": 1775039820000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 191.9, "quote_volume": 309.3428, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775039880000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039940000, "open": 1.611, "high": 1.611, "low": 1.61, "close": 1.61, "volume": 246.5, "quote_volume": 396.937, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775040000000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 450.3, "quote_volume": 725.8836, "trades": 5, "taker_buy_quote": 725.8836}, {"ts": 1775040060000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040120000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040180000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040240000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040300000, "open": 1.617, "high": 1.62, "low": 1.617, "close": 1.62, "volume": 820.8, "quote_volume": 1328.7341, "trades": 13, "taker_buy_quote": 1328.7341}, {"ts": 1775040360000, "open": 1.619, "high": 1.619, "low": 1.618, "close": 1.619, "volume": 505.8, "quote_volume": 818.58, "trades": 8, "taker_buy_quote": 408.5068}, {"ts": 1775040420000, "open": 1.619, "high": 1.619, "low": 1.619, "close": 1.619, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040480000, "open": 1.617, "high": 1.617, "low": 1.616, "close": 1.616, "volume": 321.4, "quote_volume": 519.5933, "trades": 4, "taker_buy_quote": 8.08}, {"ts": 1775040540000, "open": 1.616, "high": 1.616, "low": 1.616, "close": 1.616, "volume": 154.8, "quote_volume": 250.1568, "trades": 2, "taker_buy_quote": 250.1568}, {"ts": 1775040600000, "open": 1.618, "high": 1.618, "low": 1.617, "close": 1.617, "volume": 155.1, "quote_volume": 250.9214, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775040660000, "open": 1.617, "high": 1.617, "low": 1.617, "close": 1.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040720000, "open": 1.617, "high": 1.617, "low": 1.617, "close": 1.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040780000, "open": 1.62, "high": 1.62, "low": 1.62, "close": 1.62, "volume": 15.2, "quote_volume": 24.624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775040840000, "open": 1.62, "high": 1.62, "low": 1.62, "close": 1.62, "volume": 79.8, "quote_volume": 129.276, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775040900000, "open": 1.617, "high": 1.617, "low": 1.616, "close": 1.616, "volume": 1447.1, "quote_volume": 2339.913, "trades": 10, "taker_buy_quote": 228.1587}, {"ts": 1775040960000, "open": 1.616, "high": 1.616, "low": 1.616, "close": 1.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041020000, "open": 1.616, "high": 1.616, "low": 1.614, "close": 1.616, "volume": 633.8, "quote_volume": 1024.0776, "trades": 9, "taker_buy_quote": 278.9216}, {"ts": 1775041080000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 237.2, "quote_volume": 383.078, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041140000, "open": 1.614, "high": 1.614, "low": 1.613, "close": 1.613, "volume": 241.4, "quote_volume": 389.5386, "trades": 4, "taker_buy_quote": 258.8856}, {"ts": 1775041200000, "open": 1.613, "high": 1.613, "low": 1.613, "close": 1.613, "volume": 83.4, "quote_volume": 134.5242, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041260000, "open": 1.613, "high": 1.613, "low": 1.613, "close": 1.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041320000, "open": 1.614, "high": 1.615, "low": 1.614, "close": 1.615, "volume": 127.5, "quote_volume": 205.8267, "trades": 2, "taker_buy_quote": 138.4812}, {"ts": 1775041380000, "open": 1.614, "high": 1.614, "low": 1.614, "close": 1.614, "volume": 280.0, "quote_volume": 451.92, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775041440000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 5.0, "quote_volume": 8.06, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041500000, "open": 1.612, "high": 1.613, "low": 1.611, "close": 1.611, "volume": 692.8, "quote_volume": 1116.368, "trades": 10, "taker_buy_quote": 447.4808}, {"ts": 1775041560000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 24.1, "quote_volume": 38.8492, "trades": 1, "taker_buy_quote": 38.8492}, {"ts": 1775041620000, "open": 1.611, "high": 1.612, "low": 1.611, "close": 1.611, "volume": 326.5, "quote_volume": 526.0267, "trades": 8, "taker_buy_quote": 410.0347}, {"ts": 1775041680000, "open": 1.609, "high": 1.609, "low": 1.609, "close": 1.609, "volume": 6.1, "quote_volume": 9.8149, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041740000, "open": 1.608, "high": 1.608, "low": 1.607, "close": 1.607, "volume": 76.5, "quote_volume": 122.94, "trades": 2, "taker_buy_quote": 115.704}, {"ts": 1775041800000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 333.2, "quote_volume": 535.1192, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775041860000, "open": 1.607, "high": 1.608, "low": 1.607, "close": 1.608, "volume": 2039.2, "quote_volume": 3276.9975, "trades": 10, "taker_buy_quote": 1590.4479}, {"ts": 1775041920000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041980000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042040000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 320.9, "quote_volume": 516.0072, "trades": 8, "taker_buy_quote": 499.9272}, {"ts": 1775042100000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042160000, "open": 1.607, "high": 1.608, "low": 1.607, "close": 1.608, "volume": 144.0, "quote_volume": 231.48, "trades": 2, "taker_buy_quote": 115.704}, {"ts": 1775042220000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042280000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 213.2, "quote_volume": 342.6124, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775042340000, "open": 1.608, "high": 1.608, "low": 1.607, "close": 1.608, "volume": 488.1, "quote_volume": 784.5828, "trades": 5, "taker_buy_quote": 331.3368}, {"ts": 1775042400000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042460000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 156.0, "quote_volume": 250.38, "trades": 3, "taker_buy_quote": 115.56}, {"ts": 1775042520000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042580000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042640000, "open": 1.604, "high": 1.605, "low": 1.604, "close": 1.605, "volume": 226.5, "quote_volume": 363.4605, "trades": 2, "taker_buy_quote": 363.4605}, {"ts": 1775042700000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042760000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042820000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 72.0, "quote_volume": 115.56, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042880000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042940000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 72.0, "quote_volume": 115.632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043000000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 38.0, "quote_volume": 61.028, "trades": 1, "taker_buy_quote": 61.028}, {"ts": 1775043060000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 137.8, "quote_volume": 221.0312, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775043120000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043180000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043240000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043300000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043360000, "open": 1.604, "high": 1.605, "low": 1.603, "close": 1.605, "volume": 429.1, "quote_volume": 688.4051, "trades": 11, "taker_buy_quote": 158.7345}, {"ts": 1775043420000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043480000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043540000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043600000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043660000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 18.9, "quote_volume": 30.3156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043720000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043780000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043840000, "open": 1.605, "high": 1.606, "low": 1.605, "close": 1.606, "volume": 384.1, "quote_volume": 616.7926, "trades": 5, "taker_buy_quote": 501.2326}, {"ts": 1775043900000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043960000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 136.8, "quote_volume": 219.8376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775044020000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 138.9, "quote_volume": 223.2123, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775044080000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 22.5, "quote_volume": 36.1575, "trades": 1, "taker_buy_quote": 36.1575}, {"ts": 1775044140000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 143.9, "quote_volume": 231.3912, "trades": 4, "taker_buy_quote": 231.3912}, {"ts": 1775044200000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044260000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044320000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044380000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044440000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044500000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044560000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044620000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 68.3, "quote_volume": 110.3045, "trades": 2, "taker_buy_quote": 110.3045}, {"ts": 1775044680000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044740000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044800000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 206.5, "quote_volume": 333.4975, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775044860000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044920000, "open": 1.615, "high": 1.619, "low": 1.615, "close": 1.619, "volume": 1233.6, "quote_volume": 1993.5558, "trades": 18, "taker_buy_quote": 1550.879}, {"ts": 1775044980000, "open": 1.618, "high": 1.621, "low": 1.618, "close": 1.621, "volume": 758.1, "quote_volume": 1227.6851, "trades": 11, "taker_buy_quote": 1111.1891}, {"ts": 1775045040000, "open": 1.622, "high": 1.622, "low": 1.622, "close": 1.622, "volume": 72.0, "quote_volume": 116.784, "trades": 1, "taker_buy_quote": 116.784}, {"ts": 1775045100000, "open": 1.624, "high": 1.626, "low": 1.617, "close": 1.617, "volume": 1291.7, "quote_volume": 2095.0105, "trades": 19, "taker_buy_quote": 413.5508}, {"ts": 1775045160000, "open": 1.617, "high": 1.618, "low": 1.617, "close": 1.617, "volume": 156.1, "quote_volume": 252.4266, "trades": 4, "taker_buy_quote": 220.8951}, {"ts": 1775045220000, "open": 1.617, "high": 1.617, "low": 1.617, "close": 1.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045280000, "open": 1.617, "high": 1.617, "low": 1.617, "close": 1.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775045340000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 9.8, "quote_volume": 15.827, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775045400000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 111.2, "quote_volume": 179.588, "trades": 2, "taker_buy_quote": 179.588}, {"ts": 1775045460000, "open": 1.614, "high": 1.614, "low": 1.614, "close": 1.614, "volume": 654.1, "quote_volume": 1055.7174, "trades": 4, "taker_buy_quote": 1055.7174}, {"ts": 1775045520000, "open": 1.617, "high": 1.618, "low": 1.617, "close": 1.618, "volume": 239.9, "quote_volume": 388.0343, "trades": 3, "taker_buy_quote": 271.5383}, {"ts": 1775045580000, "open": 1.617, "high": 1.619, "low": 1.615, "close": 1.616, "volume": 3184.1, "quote_volume": 5147.8063, "trades": 23, "taker_buy_quote": 793.1686}, {"ts": 1775045640000, "open": 1.617, "high": 1.619, "low": 1.617, "close": 1.619, "volume": 898.5, "quote_volume": 1453.6535, "trades": 8, "taker_buy_quote": 1337.2295}, {"ts": 1775045700000, "open": 1.618, "high": 1.619, "low": 1.618, "close": 1.619, "volume": 154.3, "quote_volume": 249.7397, "trades": 3, "taker_buy_quote": 249.7397}, {"ts": 1775045760000, "open": 1.617, "high": 1.618, "low": 1.617, "close": 1.618, "volume": 102.2, "quote_volume": 165.2876, "trades": 3, "taker_buy_quote": 165.2876}, {"ts": 1775045820000, "open": 1.618, "high": 1.618, "low": 1.618, "close": 1.618, "volume": 121.7, "quote_volume": 196.9106, "trades": 3, "taker_buy_quote": 196.9106}, {"ts": 1775045880000, "open": 1.619, "high": 1.619, "low": 1.619, "close": 1.619, "volume": 117.4, "quote_volume": 190.0706, "trades": 1, "taker_buy_quote": 190.0706}, {"ts": 1775045940000, "open": 1.616, "high": 1.616, "low": 1.616, "close": 1.616, "volume": 68.5, "quote_volume": 110.696, "trades": 1, "taker_buy_quote": 110.696}, {"ts": 1775046000000, "open": 1.618, "high": 1.619, "low": 1.618, "close": 1.619, "volume": 120.4, "quote_volume": 194.8556, "trades": 2, "taker_buy_quote": 194.8556}, {"ts": 1775046060000, "open": 1.619, "high": 1.619, "low": 1.617, "close": 1.617, "volume": 283.9, "quote_volume": 459.3881, "trades": 6, "taker_buy_quote": 142.3101}, {"ts": 1775046120000, "open": 1.617, "high": 1.617, "low": 1.617, "close": 1.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046180000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 12.8, "quote_volume": 20.672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775046240000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046300000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046360000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046420000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046480000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046540000, "open": 1.617, "high": 1.617, "low": 1.617, "close": 1.617, "volume": 92.1, "quote_volume": 148.9257, "trades": 1, "taker_buy_quote": 148.9257}, {"ts": 1775046600000, "open": 1.616, "high": 1.616, "low": 1.616, "close": 1.616, "volume": 129.8, "quote_volume": 209.7568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775046660000, "open": 1.616, "high": 1.616, "low": 1.616, "close": 1.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046720000, "open": 1.616, "high": 1.616, "low": 1.616, "close": 1.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046780000, "open": 1.613, "high": 1.613, "low": 1.613, "close": 1.613, "volume": 92.4, "quote_volume": 149.0412, "trades": 4, "taker_buy_quote": 116.136}, {"ts": 1775046840000, "open": 1.613, "high": 1.613, "low": 1.613, "close": 1.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046900000, "open": 1.613, "high": 1.613, "low": 1.613, "close": 1.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046960000, "open": 1.613, "high": 1.613, "low": 1.613, "close": 1.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047020000, "open": 1.609, "high": 1.609, "low": 1.608, "close": 1.609, "volume": 353.2, "quote_volume": 568.0671, "trades": 5, "taker_buy_quote": 79.6455}, {"ts": 1775047080000, "open": 1.61, "high": 1.61, "low": 1.61, "close": 1.61, "volume": 6.7, "quote_volume": 10.787, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775047140000, "open": 1.61, "high": 1.61, "low": 1.61, "close": 1.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047200000, "open": 1.609, "high": 1.61, "low": 1.609, "close": 1.61, "volume": 2261.5, "quote_volume": 3639.8536, "trades": 16, "taker_buy_quote": 3195.7696}, {"ts": 1775047260000, "open": 1.61, "high": 1.61, "low": 1.61, "close": 1.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047320000, "open": 1.61, "high": 1.61, "low": 1.61, "close": 1.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047380000, "open": 1.609, "high": 1.609, "low": 1.608, "close": 1.608, "volume": 991.6, "quote_volume": 1595.3548, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775047440000, "open": 1.607, "high": 1.619, "low": 1.605, "close": 1.616, "volume": 7751.3, "quote_volume": 12514.1418, "trades": 94, "taker_buy_quote": 9325.6363}, {"ts": 1775047500000, "open": 1.616, "high": 1.616, "low": 1.609, "close": 1.611, "volume": 3363.8, "quote_volume": 5419.8523, "trades": 45, "taker_buy_quote": 1804.2188}, {"ts": 1775047560000, "open": 1.609, "high": 1.609, "low": 1.609, "close": 1.609, "volume": 12.2, "quote_volume": 19.6298, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775047620000, "open": 1.609, "high": 1.609, "low": 1.609, "close": 1.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047680000, "open": 1.61, "high": 1.61, "low": 1.609, "close": 1.609, "volume": 139.5, "quote_volume": 224.5238, "trades": 2, "taker_buy_quote": 114.5608}, {"ts": 1775047740000, "open": 1.609, "high": 1.609, "low": 1.609, "close": 1.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047800000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 3.5, "quote_volume": 5.628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775047860000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047920000, "open": 1.612, "high": 1.612, "low": 1.611, "close": 1.611, "volume": 343.1, "quote_volume": 552.8061, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775047980000, "open": 1.61, "high": 1.61, "low": 1.61, "close": 1.61, "volume": 3.6, "quote_volume": 5.796, "trades": 1, "taker_buy_quote": 5.796}, {"ts": 1775048040000, "open": 1.608, "high": 1.609, "low": 1.608, "close": 1.608, "volume": 465.8, "quote_volume": 749.0402, "trades": 6, "taker_buy_quote": 115.776}, {"ts": 1775048100000, "open": 1.609, "high": 1.612, "low": 1.609, "close": 1.612, "volume": 677.3, "quote_volume": 1090.0163, "trades": 6, "taker_buy_quote": 1090.0163}, {"ts": 1775048160000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048220000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048280000, "open": 1.615, "high": 1.615, "low": 1.613, "close": 1.613, "volume": 82.6, "quote_volume": 133.2811, "trades": 5, "taker_buy_quote": 33.269}, {"ts": 1775048340000, "open": 1.613, "high": 1.613, "low": 1.613, "close": 1.613, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048400000, "open": 1.614, "high": 1.614, "low": 1.614, "close": 1.614, "volume": 8.9, "quote_volume": 14.3646, "trades": 1, "taker_buy_quote": 14.3646}, {"ts": 1775048460000, "open": 1.614, "high": 1.614, "low": 1.614, "close": 1.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048520000, "open": 1.616, "high": 1.616, "low": 1.611, "close": 1.611, "volume": 1287.1, "quote_volume": 2076.6624, "trades": 15, "taker_buy_quote": 246.1608}, {"ts": 1775048580000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048640000, "open": 1.612, "high": 1.612, "low": 1.611, "close": 1.611, "volume": 592.3, "quote_volume": 954.2026, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775048700000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048760000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048820000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048880000, "open": 1.61, "high": 1.61, "low": 1.61, "close": 1.61, "volume": 62.0, "quote_volume": 99.82, "trades": 1, "taker_buy_quote": 99.82}, {"ts": 1775048940000, "open": 1.61, "high": 1.61, "low": 1.61, "close": 1.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049000000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 72.0, "quote_volume": 116.064, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775049060000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 124.2, "quote_volume": 200.0862, "trades": 1, "taker_buy_quote": 200.0862}, {"ts": 1775049120000, "open": 1.612, "high": 1.612, "low": 1.611, "close": 1.611, "volume": 552.9, "quote_volume": 890.9495, "trades": 8, "taker_buy_quote": 250.8272}, {"ts": 1775049180000, "open": 1.612, "high": 1.615, "low": 1.612, "close": 1.615, "volume": 497.0, "quote_volume": 801.7845, "trades": 9, "taker_buy_quote": 685.5045}, {"ts": 1775049240000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049300000, "open": 1.614, "high": 1.614, "low": 1.614, "close": 1.614, "volume": 74.4, "quote_volume": 120.0816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049360000, "open": 1.613, "high": 1.613, "low": 1.612, "close": 1.612, "volume": 905.1, "quote_volume": 1459.6644, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775049420000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 72.0, "quote_volume": 116.064, "trades": 1, "taker_buy_quote": 116.064}, {"ts": 1775049480000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 9.0, "quote_volume": 14.508, "trades": 2, "taker_buy_quote": 6.6092}, {"ts": 1775049540000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049600000, "open": 1.612, "high": 1.612, "low": 1.609, "close": 1.609, "volume": 467.0, "quote_volume": 752.4672, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775049660000, "open": 1.609, "high": 1.609, "low": 1.609, "close": 1.609, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049720000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 248.5, "quote_volume": 399.588, "trades": 8, "taker_buy_quote": 358.584}, {"ts": 1775049780000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 31.1, "quote_volume": 50.0088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775049840000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049900000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049960000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050020000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 586.0, "quote_volume": 944.046, "trades": 5, "taker_buy_quote": 944.046}, {"ts": 1775050080000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050140000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050200000, "open": 1.613, "high": 1.615, "low": 1.613, "close": 1.615, "volume": 330.8, "quote_volume": 533.9063, "trades": 3, "taker_buy_quote": 533.9063}, {"ts": 1775050260000, "open": 1.616, "high": 1.616, "low": 1.616, "close": 1.616, "volume": 9.4, "quote_volume": 15.1904, "trades": 1, "taker_buy_quote": 15.1904}, {"ts": 1775050320000, "open": 1.616, "high": 1.616, "low": 1.616, "close": 1.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050380000, "open": 1.616, "high": 1.616, "low": 1.616, "close": 1.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050440000, "open": 1.616, "high": 1.616, "low": 1.616, "close": 1.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050500000, "open": 1.616, "high": 1.616, "low": 1.616, "close": 1.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050560000, "open": 1.614, "high": 1.614, "low": 1.614, "close": 1.614, "volume": 72.0, "quote_volume": 116.208, "trades": 1, "taker_buy_quote": 116.208}, {"ts": 1775050620000, "open": 1.614, "high": 1.619, "low": 1.614, "close": 1.617, "volume": 1894.9, "quote_volume": 3063.9517, "trades": 23, "taker_buy_quote": 2256.9344}, {"ts": 1775050680000, "open": 1.617, "high": 1.617, "low": 1.617, "close": 1.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050740000, "open": 1.617, "high": 1.617, "low": 1.617, "close": 1.617, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050800000, "open": 1.613, "high": 1.613, "low": 1.606, "close": 1.606, "volume": 405.1, "quote_volume": 651.0883, "trades": 8, "taker_buy_quote": 294.6404}, {"ts": 1775050860000, "open": 1.604, "high": 1.604, "low": 1.603, "close": 1.603, "volume": 1007.9, "quote_volume": 1615.7357, "trades": 9, "taker_buy_quote": 1035.538}, {"ts": 1775050920000, "open": 1.604, "high": 1.605, "low": 1.601, "close": 1.601, "volume": 629.5, "quote_volume": 1009.6709, "trades": 8, "taker_buy_quote": 903.3645}, {"ts": 1775050980000, "open": 1.599, "high": 1.599, "low": 1.597, "close": 1.598, "volume": 1103.2, "quote_volume": 1762.9237, "trades": 9, "taker_buy_quote": 604.4568}, {"ts": 1775051040000, "open": 1.599, "high": 1.6, "low": 1.599, "close": 1.6, "volume": 637.7, "quote_volume": 1020.1132, "trades": 8, "taker_buy_quote": 1020.1132}, {"ts": 1775051100000, "open": 1.599, "high": 1.599, "low": 1.599, "close": 1.599, "volume": 440.0, "quote_volume": 703.56, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775051160000, "open": 1.599, "high": 1.599, "low": 1.599, "close": 1.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051220000, "open": 1.598, "high": 1.598, "low": 1.598, "close": 1.598, "volume": 290.0, "quote_volume": 463.42, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775051280000, "open": 1.596, "high": 1.596, "low": 1.596, "close": 1.596, "volume": 37.7, "quote_volume": 60.1692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775051340000, "open": 1.596, "high": 1.596, "low": 1.596, "close": 1.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051400000, "open": 1.596, "high": 1.597, "low": 1.596, "close": 1.597, "volume": 83.8, "quote_volume": 133.7637, "trades": 2, "taker_buy_quote": 133.7637}, {"ts": 1775051460000, "open": 1.597, "high": 1.597, "low": 1.597, "close": 1.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051520000, "open": 1.597, "high": 1.597, "low": 1.597, "close": 1.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051580000, "open": 1.597, "high": 1.597, "low": 1.597, "close": 1.597, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051640000, "open": 1.6, "high": 1.6, "low": 1.6, "close": 1.6, "volume": 59.9, "quote_volume": 95.84, "trades": 2, "taker_buy_quote": 95.84}, {"ts": 1775051700000, "open": 1.6, "high": 1.6, "low": 1.6, "close": 1.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051760000, "open": 1.6, "high": 1.6, "low": 1.6, "close": 1.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051820000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 9.4, "quote_volume": 15.0776, "trades": 1, "taker_buy_quote": 15.0776}, {"ts": 1775051880000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051940000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052000000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 21.6, "quote_volume": 34.668, "trades": 3, "taker_buy_quote": 34.668}, {"ts": 1775052060000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 124.6, "quote_volume": 199.983, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775052120000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 23.9, "quote_volume": 38.3356, "trades": 1, "taker_buy_quote": 38.3356}, {"ts": 1775052180000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052240000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052300000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 23.9, "quote_volume": 38.3595, "trades": 1, "taker_buy_quote": 38.3595}, {"ts": 1775052360000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 13.3, "quote_volume": 21.3066, "trades": 1, "taker_buy_quote": 21.3066}, {"ts": 1775052420000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052480000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052540000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052600000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 72.0, "quote_volume": 115.344, "trades": 1, "taker_buy_quote": 115.344}, {"ts": 1775052660000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 13.0, "quote_volume": 20.826, "trades": 1, "taker_buy_quote": 20.826}, {"ts": 1775052720000, "open": 1.603, "high": 1.603, "low": 1.603, "close": 1.603, "volume": 26.7, "quote_volume": 42.8001, "trades": 1, "taker_buy_quote": 42.8001}, {"ts": 1775052780000, "open": 1.603, "high": 1.603, "low": 1.603, "close": 1.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052840000, "open": 1.602, "high": 1.606, "low": 1.602, "close": 1.604, "volume": 340.9, "quote_volume": 546.7364, "trades": 8, "taker_buy_quote": 355.3072}, {"ts": 1775052900000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052960000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 35.7, "quote_volume": 57.3699, "trades": 1, "taker_buy_quote": 57.3699}, {"ts": 1775053020000, "open": 1.609, "high": 1.609, "low": 1.604, "close": 1.604, "volume": 700.3, "quote_volume": 1125.3241, "trades": 19, "taker_buy_quote": 218.2929}, {"ts": 1775053080000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053140000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053200000, "open": 1.606, "high": 1.606, "low": 1.605, "close": 1.605, "volume": 433.1, "quote_volume": 695.5028, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775053260000, "open": 1.609, "high": 1.612, "low": 1.609, "close": 1.612, "volume": 425.2, "quote_volume": 684.5519, "trades": 5, "taker_buy_quote": 684.5519}, {"ts": 1775053320000, "open": 1.614, "high": 1.614, "low": 1.614, "close": 1.614, "volume": 76.8, "quote_volume": 123.9552, "trades": 1, "taker_buy_quote": 123.9552}, {"ts": 1775053380000, "open": 1.619, "high": 1.619, "low": 1.619, "close": 1.619, "volume": 50.6, "quote_volume": 81.9214, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775053440000, "open": 1.62, "high": 1.624, "low": 1.62, "close": 1.622, "volume": 4657.5, "quote_volume": 7557.1177, "trades": 44, "taker_buy_quote": 4414.1664}, {"ts": 1775053500000, "open": 1.622, "high": 1.624, "low": 1.617, "close": 1.619, "volume": 2903.9, "quote_volume": 4707.2621, "trades": 28, "taker_buy_quote": 1774.5405}, {"ts": 1775053560000, "open": 1.621, "high": 1.621, "low": 1.621, "close": 1.621, "volume": 179.4, "quote_volume": 290.8074, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775053620000, "open": 1.622, "high": 1.623, "low": 1.622, "close": 1.623, "volume": 182.4, "quote_volume": 295.933, "trades": 3, "taker_buy_quote": 295.933}, {"ts": 1775053680000, "open": 1.625, "high": 1.625, "low": 1.62, "close": 1.62, "volume": 755.2, "quote_volume": 1224.831, "trades": 12, "taker_buy_quote": 259.3316}, {"ts": 1775053740000, "open": 1.621, "high": 1.623, "low": 1.621, "close": 1.623, "volume": 2042.5, "quote_volume": 3313.5476, "trades": 24, "taker_buy_quote": 2594.4089}, {"ts": 1775053800000, "open": 1.623, "high": 1.624, "low": 1.623, "close": 1.623, "volume": 359.4, "quote_volume": 583.4079, "trades": 5, "taker_buy_quote": 282.0168}, {"ts": 1775053860000, "open": 1.623, "high": 1.623, "low": 1.622, "close": 1.622, "volume": 85.6, "quote_volume": 138.8568, "trades": 2, "taker_buy_quote": 22.0728}, {"ts": 1775053920000, "open": 1.621, "high": 1.621, "low": 1.621, "close": 1.621, "volume": 467.1, "quote_volume": 757.1691, "trades": 6, "taker_buy_quote": 741.7696}, {"ts": 1775053980000, "open": 1.618, "high": 1.618, "low": 1.616, "close": 1.616, "volume": 728.1, "quote_volume": 1177.8096, "trades": 4, "taker_buy_quote": 207.0096}, {"ts": 1775054040000, "open": 1.615, "high": 1.618, "low": 1.615, "close": 1.618, "volume": 514.0, "quote_volume": 831.053, "trades": 6, "taker_buy_quote": 831.053}, {"ts": 1775054100000, "open": 1.617, "high": 1.617, "low": 1.617, "close": 1.617, "volume": 123.7, "quote_volume": 200.0229, "trades": 1, "taker_buy_quote": 200.0229}, {"ts": 1775054160000, "open": 1.617, "high": 1.618, "low": 1.617, "close": 1.618, "volume": 226.7, "quote_volume": 366.7369, "trades": 4, "taker_buy_quote": 93.844}, {"ts": 1775054220000, "open": 1.616, "high": 1.616, "low": 1.616, "close": 1.616, "volume": 516.4, "quote_volume": 834.5024, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775054280000, "open": 1.616, "high": 1.616, "low": 1.616, "close": 1.616, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054340000, "open": 1.621, "high": 1.622, "low": 1.621, "close": 1.621, "volume": 293.1, "quote_volume": 475.1871, "trades": 8, "taker_buy_quote": 98.3947}, {"ts": 1775054400000, "open": 1.617, "high": 1.619, "low": 1.617, "close": 1.619, "volume": 2426.5, "quote_volume": 3928.268, "trades": 19, "taker_buy_quote": 3505.5751}, {"ts": 1775054460000, "open": 1.618, "high": 1.618, "low": 1.612, "close": 1.612, "volume": 2055.2, "quote_volume": 3317.7543, "trades": 25, "taker_buy_quote": 624.3846}, {"ts": 1775054520000, "open": 1.613, "high": 1.613, "low": 1.612, "close": 1.613, "volume": 2046.0, "quote_volume": 3299.7847, "trades": 23, "taker_buy_quote": 2139.3219}, {"ts": 1775054580000, "open": 1.614, "high": 1.615, "low": 1.614, "close": 1.615, "volume": 695.8, "quote_volume": 1123.1107, "trades": 8, "taker_buy_quote": 1113.1039}, {"ts": 1775054640000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054700000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054760000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054820000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 123.0, "quote_volume": 198.153, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775054880000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 131.4, "quote_volume": 211.6854, "trades": 2, "taker_buy_quote": 211.6854}, {"ts": 1775054940000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 173.5, "quote_volume": 279.5085, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775055000000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055060000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055120000, "open": 1.612, "high": 1.612, "low": 1.612, "close": 1.612, "volume": 72.0, "quote_volume": 116.064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775055180000, "open": 1.611, "high": 1.612, "low": 1.611, "close": 1.612, "volume": 47.8, "quote_volume": 77.0297, "trades": 2, "taker_buy_quote": 77.0297}, {"ts": 1775055240000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 95.9, "quote_volume": 154.4949, "trades": 2, "taker_buy_quote": 38.5029}, {"ts": 1775055300000, "open": 1.611, "high": 1.611, "low": 1.61, "close": 1.61, "volume": 719.9, "quote_volume": 1159.0629, "trades": 10, "taker_buy_quote": 270.3429}, {"ts": 1775055360000, "open": 1.609, "high": 1.611, "low": 1.609, "close": 1.611, "volume": 55.4, "quote_volume": 89.1696, "trades": 3, "taker_buy_quote": 89.1696}, {"ts": 1775055420000, "open": 1.611, "high": 1.612, "low": 1.611, "close": 1.612, "volume": 77.4, "quote_volume": 124.6946, "trades": 2, "taker_buy_quote": 124.6946}, {"ts": 1775055480000, "open": 1.61, "high": 1.611, "low": 1.608, "close": 1.608, "volume": 1461.8, "quote_volume": 2351.1781, "trades": 15, "taker_buy_quote": 38.5029}, {"ts": 1775055540000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055600000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 14.4, "quote_volume": 23.1408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775055660000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 311.0, "quote_volume": 499.155, "trades": 6, "taker_buy_quote": 153.9195}, {"ts": 1775055720000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 6.2, "quote_volume": 9.9572, "trades": 1, "taker_buy_quote": 9.9572}, {"ts": 1775055780000, "open": 1.606, "high": 1.606, "low": 1.605, "close": 1.605, "volume": 204.4, "quote_volume": 328.2024, "trades": 3, "taker_buy_quote": 225.4824}, {"ts": 1775055840000, "open": 1.607, "high": 1.61, "low": 1.606, "close": 1.606, "volume": 2368.6, "quote_volume": 3808.5043, "trades": 19, "taker_buy_quote": 1677.1237}, {"ts": 1775055900000, "open": 1.607, "high": 1.612, "low": 1.606, "close": 1.612, "volume": 1265.4, "quote_volume": 2035.2686, "trades": 18, "taker_buy_quote": 993.6254}, {"ts": 1775055960000, "open": 1.61, "high": 1.61, "low": 1.609, "close": 1.61, "volume": 409.2, "quote_volume": 658.7064, "trades": 5, "taker_buy_quote": 115.92}, {"ts": 1775056020000, "open": 1.611, "high": 1.614, "low": 1.61, "close": 1.614, "volume": 619.1, "quote_volume": 997.2791, "trades": 7, "taker_buy_quote": 493.0271}, {"ts": 1775056080000, "open": 1.614, "high": 1.614, "low": 1.614, "close": 1.614, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056140000, "open": 1.616, "high": 1.619, "low": 1.616, "close": 1.617, "volume": 2174.2, "quote_volume": 3516.929, "trades": 28, "taker_buy_quote": 3114.5826}, {"ts": 1775056200000, "open": 1.617, "high": 1.62, "low": 1.617, "close": 1.62, "volume": 342.5, "quote_volume": 554.3894, "trades": 6, "taker_buy_quote": 554.3894}, {"ts": 1775056260000, "open": 1.621, "high": 1.621, "low": 1.621, "close": 1.621, "volume": 23.9, "quote_volume": 38.7419, "trades": 1, "taker_buy_quote": 38.7419}, {"ts": 1775056320000, "open": 1.623, "high": 1.623, "low": 1.622, "close": 1.622, "volume": 732.9, "quote_volume": 1189.1949, "trades": 10, "taker_buy_quote": 699.6753}, {"ts": 1775056380000, "open": 1.618, "high": 1.622, "low": 1.618, "close": 1.622, "volume": 662.0, "quote_volume": 1071.2804, "trades": 9, "taker_buy_quote": 1071.2804}, {"ts": 1775056440000, "open": 1.623, "high": 1.623, "low": 1.622, "close": 1.623, "volume": 279.0, "quote_volume": 452.6935, "trades": 4, "taker_buy_quote": 452.6935}, {"ts": 1775056500000, "open": 1.624, "high": 1.625, "low": 1.623, "close": 1.623, "volume": 403.8, "quote_volume": 655.7763, "trades": 11, "taker_buy_quote": 301.4231}, {"ts": 1775056560000, "open": 1.624, "high": 1.629, "low": 1.624, "close": 1.629, "volume": 404.8, "quote_volume": 658.8933, "trades": 6, "taker_buy_quote": 658.8933}, {"ts": 1775056620000, "open": 1.63, "high": 1.646, "low": 1.63, "close": 1.643, "volume": 6776.1, "quote_volume": 11101.9353, "trades": 65, "taker_buy_quote": 7303.5704}, {"ts": 1775056680000, "open": 1.641, "high": 1.641, "low": 1.635, "close": 1.638, "volume": 2693.1, "quote_volume": 4413.374, "trades": 21, "taker_buy_quote": 1463.3425}, {"ts": 1775056740000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 359.3, "quote_volume": 589.252, "trades": 4, "taker_buy_quote": 476.42}, {"ts": 1775056800000, "open": 1.638, "high": 1.638, "low": 1.635, "close": 1.635, "volume": 766.5, "quote_volume": 1254.3523, "trades": 9, "taker_buy_quote": 607.327}, {"ts": 1775056860000, "open": 1.636, "high": 1.636, "low": 1.631, "close": 1.631, "volume": 447.3, "quote_volume": 730.5578, "trades": 4, "taker_buy_quote": 199.7975}, {"ts": 1775056920000, "open": 1.633, "high": 1.633, "low": 1.629, "close": 1.629, "volume": 1051.8, "quote_volume": 1714.7184, "trades": 13, "taker_buy_quote": 524.9591}, {"ts": 1775056980000, "open": 1.632, "high": 1.633, "low": 1.632, "close": 1.632, "volume": 773.1, "quote_volume": 1262.1472, "trades": 8, "taker_buy_quote": 731.584}, {"ts": 1775057040000, "open": 1.633, "high": 1.637, "low": 1.633, "close": 1.637, "volume": 1221.9, "quote_volume": 1996.8497, "trades": 10, "taker_buy_quote": 1679.2323}, {"ts": 1775057100000, "open": 1.638, "high": 1.639, "low": 1.638, "close": 1.639, "volume": 605.5, "quote_volume": 992.083, "trades": 6, "taker_buy_quote": 449.086}, {"ts": 1775057160000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 152.1, "quote_volume": 249.5961, "trades": 3, "taker_buy_quote": 249.5961}, {"ts": 1775057220000, "open": 1.638, "high": 1.642, "low": 1.638, "close": 1.642, "volume": 903.4, "quote_volume": 1480.9988, "trades": 10, "taker_buy_quote": 1480.9988}, {"ts": 1775057280000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 263.9, "quote_volume": 432.796, "trades": 3, "taker_buy_quote": 426.4}, {"ts": 1775057340000, "open": 1.644, "high": 1.646, "low": 1.644, "close": 1.644, "volume": 1377.0, "quote_volume": 2264.5423, "trades": 21, "taker_buy_quote": 1753.9473}, {"ts": 1775057400000, "open": 1.638, "high": 1.638, "low": 1.634, "close": 1.635, "volume": 2836.4, "quote_volume": 4640.7365, "trades": 31, "taker_buy_quote": 2220.1124}, {"ts": 1775057460000, "open": 1.636, "high": 1.637, "low": 1.636, "close": 1.637, "volume": 265.3, "quote_volume": 434.1041, "trades": 3, "taker_buy_quote": 434.1041}, {"ts": 1775057520000, "open": 1.637, "high": 1.638, "low": 1.637, "close": 1.638, "volume": 213.9, "quote_volume": 350.1603, "trades": 5, "taker_buy_quote": 209.7057}, {"ts": 1775057580000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057640000, "open": 1.635, "high": 1.635, "low": 1.631, "close": 1.631, "volume": 529.2, "quote_volume": 863.8415, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775057700000, "open": 1.632, "high": 1.633, "low": 1.631, "close": 1.633, "volume": 1136.2, "quote_volume": 1854.5992, "trades": 13, "taker_buy_quote": 1013.2765}, {"ts": 1775057760000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057820000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 4.0, "quote_volume": 6.54, "trades": 1, "taker_buy_quote": 6.54}, {"ts": 1775057880000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057940000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058000000, "open": 1.632, "high": 1.639, "low": 1.632, "close": 1.636, "volume": 2487.5, "quote_volume": 4070.2328, "trades": 23, "taker_buy_quote": 3751.8363}, {"ts": 1775058060000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 122.1, "quote_volume": 199.7556, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775058120000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 12.6, "quote_volume": 20.6262, "trades": 1, "taker_buy_quote": 20.6262}, {"ts": 1775058180000, "open": 1.635, "high": 1.635, "low": 1.634, "close": 1.634, "volume": 613.9, "quote_volume": 1003.4266, "trades": 7, "taker_buy_quote": 313.4295}, {"ts": 1775058240000, "open": 1.634, "high": 1.634, "low": 1.634, "close": 1.634, "volume": 744.0, "quote_volume": 1215.696, "trades": 5, "taker_buy_quote": 980.4}, {"ts": 1775058300000, "open": 1.634, "high": 1.635, "low": 1.634, "close": 1.635, "volume": 371.0, "quote_volume": 606.3074, "trades": 3, "taker_buy_quote": 606.3074}, {"ts": 1775058360000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 72.0, "quote_volume": 117.936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775058420000, "open": 1.638, "high": 1.641, "low": 1.638, "close": 1.641, "volume": 324.6, "quote_volume": 532.1798, "trades": 4, "taker_buy_quote": 405.8228}, {"ts": 1775058480000, "open": 1.64, "high": 1.648, "low": 1.64, "close": 1.648, "volume": 5975.9, "quote_volume": 9834.2691, "trades": 39, "taker_buy_quote": 8337.4568}, {"ts": 1775058540000, "open": 1.649, "high": 1.654, "low": 1.647, "close": 1.648, "volume": 3513.0, "quote_volume": 5801.1485, "trades": 49, "taker_buy_quote": 3742.8196}, {"ts": 1775058600000, "open": 1.646, "high": 1.648, "low": 1.646, "close": 1.648, "volume": 252.6, "quote_volume": 416.0174, "trades": 7, "taker_buy_quote": 416.0174}, {"ts": 1775058660000, "open": 1.648, "high": 1.649, "low": 1.648, "close": 1.648, "volume": 976.6, "quote_volume": 1609.8088, "trades": 11, "taker_buy_quote": 1451.2712}, {"ts": 1775058720000, "open": 1.648, "high": 1.656, "low": 1.648, "close": 1.655, "volume": 2878.2, "quote_volume": 4758.4932, "trades": 32, "taker_buy_quote": 1934.5042}, {"ts": 1775058780000, "open": 1.652, "high": 1.661, "low": 1.651, "close": 1.661, "volume": 4668.2, "quote_volume": 7735.3352, "trades": 53, "taker_buy_quote": 3969.0485}, {"ts": 1775058840000, "open": 1.66, "high": 1.66, "low": 1.657, "close": 1.66, "volume": 3758.0, "quote_volume": 6234.5951, "trades": 30, "taker_buy_quote": 1165.818}, {"ts": 1775058900000, "open": 1.657, "high": 1.657, "low": 1.652, "close": 1.653, "volume": 2143.3, "quote_volume": 3544.3764, "trades": 23, "taker_buy_quote": 643.448}, {"ts": 1775058960000, "open": 1.653, "high": 1.654, "low": 1.652, "close": 1.653, "volume": 2563.7, "quote_volume": 4239.4375, "trades": 22, "taker_buy_quote": 1636.925}, {"ts": 1775059020000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775059080000, "open": 1.658, "high": 1.662, "low": 1.658, "close": 1.662, "volume": 1218.0, "quote_volume": 2021.7457, "trades": 12, "taker_buy_quote": 1641.6675}, {"ts": 1775059140000, "open": 1.662, "high": 1.665, "low": 1.661, "close": 1.665, "volume": 3686.4, "quote_volume": 6130.7634, "trades": 39, "taker_buy_quote": 3522.4171}, {"ts": 1775059200000, "open": 1.661, "high": 1.667, "low": 1.661, "close": 1.667, "volume": 835.7, "quote_volume": 1391.3719, "trades": 7, "taker_buy_quote": 1330.2471}, {"ts": 1775059260000, "open": 1.666, "high": 1.669, "low": 1.658, "close": 1.669, "volume": 3427.8, "quote_volume": 5692.0075, "trades": 33, "taker_buy_quote": 3017.4185}, {"ts": 1775059320000, "open": 1.665, "high": 1.669, "low": 1.658, "close": 1.669, "volume": 6756.4, "quote_volume": 11234.9912, "trades": 65, "taker_buy_quote": 4255.3357}, {"ts": 1775059380000, "open": 1.667, "high": 1.667, "low": 1.66, "close": 1.66, "volume": 3883.5, "quote_volume": 6460.6807, "trades": 26, "taker_buy_quote": 1145.9128}, {"ts": 1775059440000, "open": 1.66, "high": 1.661, "low": 1.655, "close": 1.657, "volume": 3082.4, "quote_volume": 5113.4976, "trades": 25, "taker_buy_quote": 3460.4187}, {"ts": 1775059500000, "open": 1.658, "high": 1.659, "low": 1.658, "close": 1.659, "volume": 420.5, "quote_volume": 697.3392, "trades": 6, "taker_buy_quote": 697.3392}, {"ts": 1775059560000, "open": 1.66, "high": 1.66, "low": 1.654, "close": 1.654, "volume": 401.5, "quote_volume": 665.7978, "trades": 8, "taker_buy_quote": 130.808}, {"ts": 1775059620000, "open": 1.65, "high": 1.651, "low": 1.649, "close": 1.651, "volume": 571.8, "quote_volume": 943.1762, "trades": 7, "taker_buy_quote": 707.2252}, {"ts": 1775059680000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 284.2, "quote_volume": 469.4984, "trades": 2, "taker_buy_quote": 469.4984}, {"ts": 1775059740000, "open": 1.652, "high": 1.653, "low": 1.651, "close": 1.651, "volume": 174.2, "quote_volume": 287.7594, "trades": 4, "taker_buy_quote": 135.8674}, {"ts": 1775059800000, "open": 1.652, "high": 1.659, "low": 1.652, "close": 1.659, "volume": 2869.2, "quote_volume": 4752.6573, "trades": 22, "taker_buy_quote": 4188.0303}, {"ts": 1775059860000, "open": 1.652, "high": 1.652, "low": 1.651, "close": 1.651, "volume": 201.7, "quote_volume": 333.0869, "trades": 5, "taker_buy_quote": 200.5965}, {"ts": 1775059920000, "open": 1.649, "high": 1.649, "low": 1.646, "close": 1.647, "volume": 1994.0, "quote_volume": 3283.6794, "trades": 17, "taker_buy_quote": 1833.6051}, {"ts": 1775059980000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 47.1, "quote_volume": 77.5266, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775060040000, "open": 1.648, "high": 1.651, "low": 1.648, "close": 1.651, "volume": 1063.7, "quote_volume": 1754.6709, "trades": 13, "taker_buy_quote": 1503.7733}, {"ts": 1775060100000, "open": 1.65, "high": 1.651, "low": 1.648, "close": 1.648, "volume": 3299.7, "quote_volume": 5443.6172, "trades": 21, "taker_buy_quote": 3941.592}, {"ts": 1775060160000, "open": 1.644, "high": 1.644, "low": 1.632, "close": 1.632, "volume": 3995.5, "quote_volume": 6552.2977, "trades": 39, "taker_buy_quote": 2328.0208}, {"ts": 1775060220000, "open": 1.633, "high": 1.638, "low": 1.633, "close": 1.637, "volume": 867.3, "quote_volume": 1419.2018, "trades": 14, "taker_buy_quote": 664.461}, {"ts": 1775060280000, "open": 1.64, "high": 1.641, "low": 1.64, "close": 1.641, "volume": 209.6, "quote_volume": 343.8315, "trades": 4, "taker_buy_quote": 343.8315}, {"ts": 1775060340000, "open": 1.641, "high": 1.644, "low": 1.641, "close": 1.641, "volume": 1055.0, "quote_volume": 1733.2511, "trades": 12, "taker_buy_quote": 497.399}, {"ts": 1775060400000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060460000, "open": 1.642, "high": 1.644, "low": 1.642, "close": 1.644, "volume": 763.3, "quote_volume": 1254.477, "trades": 11, "taker_buy_quote": 1254.477}, {"ts": 1775060520000, "open": 1.645, "high": 1.645, "low": 1.644, "close": 1.644, "volume": 395.9, "quote_volume": 651.0838, "trades": 8, "taker_buy_quote": 487.105}, {"ts": 1775060580000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 72.0, "quote_volume": 118.368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775060640000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775060700000, "open": 1.643, "high": 1.643, "low": 1.637, "close": 1.637, "volume": 729.1, "quote_volume": 1196.3396, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775060760000, "open": 1.64, "high": 1.644, "low": 1.64, "close": 1.644, "volume": 388.5, "quote_volume": 637.6119, "trades": 8, "taker_buy_quote": 637.6119}, {"ts": 1775060820000, "open": 1.645, "high": 1.651, "low": 1.645, "close": 1.647, "volume": 3439.7, "quote_volume": 5669.8995, "trades": 30, "taker_buy_quote": 1107.0766}, {"ts": 1775060880000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 72.0, "quote_volume": 118.728, "trades": 1, "taker_buy_quote": 118.728}, {"ts": 1775060940000, "open": 1.651, "high": 1.653, "low": 1.651, "close": 1.653, "volume": 282.3, "quote_volume": 466.6207, "trades": 5, "taker_buy_quote": 466.6207}, {"ts": 1775061000000, "open": 1.653, "high": 1.653, "low": 1.652, "close": 1.652, "volume": 164.8, "quote_volume": 272.2682, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775061060000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 646.0, "quote_volume": 1067.838, "trades": 3, "taker_buy_quote": 1067.838}, {"ts": 1775061120000, "open": 1.655, "high": 1.659, "low": 1.655, "close": 1.658, "volume": 2541.4, "quote_volume": 4211.8321, "trades": 28, "taker_buy_quote": 2888.5192}, {"ts": 1775061180000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 120.9, "quote_volume": 200.0895, "trades": 2, "taker_buy_quote": 200.0895}, {"ts": 1775061240000, "open": 1.654, "high": 1.654, "low": 1.653, "close": 1.654, "volume": 546.5, "quote_volume": 903.8931, "trades": 9, "taker_buy_quote": 232.2216}, {"ts": 1775061300000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 8.0, "quote_volume": 13.224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775061360000, "open": 1.651, "high": 1.651, "low": 1.648, "close": 1.648, "volume": 393.8, "quote_volume": 649.5578, "trades": 4, "taker_buy_quote": 118.872}, {"ts": 1775061420000, "open": 1.647, "high": 1.649, "low": 1.647, "close": 1.648, "volume": 368.8, "quote_volume": 607.802, "trades": 9, "taker_buy_quote": 408.0644}, {"ts": 1775061480000, "open": 1.646, "high": 1.646, "low": 1.642, "close": 1.646, "volume": 3343.9, "quote_volume": 5496.502, "trades": 31, "taker_buy_quote": 955.2276}, {"ts": 1775061540000, "open": 1.643, "high": 1.643, "low": 1.642, "close": 1.642, "volume": 609.7, "quote_volume": 1001.4095, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775061600000, "open": 1.644, "high": 1.646, "low": 1.644, "close": 1.645, "volume": 1038.2, "quote_volume": 1707.7919, "trades": 13, "taker_buy_quote": 980.0439}, {"ts": 1775061660000, "open": 1.646, "high": 1.646, "low": 1.645, "close": 1.645, "volume": 166.3, "quote_volume": 273.7191, "trades": 4, "taker_buy_quote": 118.512}, {"ts": 1775061720000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 15.0, "quote_volume": 24.645, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775061780000, "open": 1.645, "high": 1.646, "low": 1.645, "close": 1.646, "volume": 115.8, "quote_volume": 190.5348, "trades": 2, "taker_buy_quote": 190.5348}, {"ts": 1775061840000, "open": 1.644, "high": 1.645, "low": 1.644, "close": 1.645, "volume": 282.0, "quote_volume": 463.7684, "trades": 5, "taker_buy_quote": 263.858}, {"ts": 1775061900000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061960000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 69.7, "quote_volume": 114.5171, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775062020000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062080000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062140000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062200000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 54.9, "quote_volume": 90.2007, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775062260000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062320000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062380000, "open": 1.645, "high": 1.645, "low": 1.643, "close": 1.644, "volume": 319.3, "quote_volume": 525.0203, "trades": 5, "taker_buy_quote": 66.4176}, {"ts": 1775062440000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062500000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062560000, "open": 1.646, "high": 1.647, "low": 1.646, "close": 1.647, "volume": 585.6, "quote_volume": 964.4132, "trades": 6, "taker_buy_quote": 964.4132}, {"ts": 1775062620000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 153.7, "quote_volume": 253.1439, "trades": 3, "taker_buy_quote": 118.584}, {"ts": 1775062680000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062740000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062800000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062860000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062920000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062980000, "open": 1.65, "high": 1.652, "low": 1.65, "close": 1.652, "volume": 420.9, "quote_volume": 694.7919, "trades": 8, "taker_buy_quote": 408.0219}, {"ts": 1775063040000, "open": 1.651, "high": 1.655, "low": 1.651, "close": 1.655, "volume": 75.9, "quote_volume": 125.3265, "trades": 2, "taker_buy_quote": 6.4545}, {"ts": 1775063100000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063160000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 121.0, "quote_volume": 200.376, "trades": 1, "taker_buy_quote": 200.376}, {"ts": 1775063220000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 72.0, "quote_volume": 119.232, "trades": 1, "taker_buy_quote": 119.232}, {"ts": 1775063280000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063340000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063400000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 7.3, "quote_volume": 12.0377, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775063460000, "open": 1.649, "high": 1.649, "low": 1.648, "close": 1.648, "volume": 75.3, "quote_volume": 124.1013, "trades": 3, "taker_buy_quote": 114.2133}, {"ts": 1775063520000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063580000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063640000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063700000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063760000, "open": 1.647, "high": 1.648, "low": 1.647, "close": 1.648, "volume": 221.4, "quote_volume": 364.7952, "trades": 4, "taker_buy_quote": 364.7952}, {"ts": 1775063820000, "open": 1.651, "high": 1.651, "low": 1.65, "close": 1.651, "volume": 673.0, "quote_volume": 1110.7433, "trades": 6, "taker_buy_quote": 118.872}, {"ts": 1775063880000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 190.0, "quote_volume": 313.88, "trades": 2, "taker_buy_quote": 313.88}, {"ts": 1775063940000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064000000, "open": 1.651, "high": 1.651, "low": 1.646, "close": 1.646, "volume": 917.8, "quote_volume": 1513.2763, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775064060000, "open": 1.645, "high": 1.645, "low": 1.644, "close": 1.645, "volume": 172.1, "quote_volume": 283.0175, "trades": 6, "taker_buy_quote": 107.7475}, {"ts": 1775064120000, "open": 1.645, "high": 1.646, "low": 1.645, "close": 1.646, "volume": 12.5, "quote_volume": 20.5691, "trades": 2, "taker_buy_quote": 10.8636}, {"ts": 1775064180000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064240000, "open": 1.647, "high": 1.648, "low": 1.647, "close": 1.648, "volume": 659.7, "quote_volume": 1086.6519, "trades": 8, "taker_buy_quote": 207.648}, {"ts": 1775064300000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 3.6, "quote_volume": 5.9364, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775064360000, "open": 1.648, "high": 1.648, "low": 1.647, "close": 1.647, "volume": 313.4, "quote_volume": 516.2594, "trades": 5, "taker_buy_quote": 147.6608}, {"ts": 1775064420000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064480000, "open": 1.647, "high": 1.648, "low": 1.647, "close": 1.648, "volume": 71.7, "quote_volume": 118.1138, "trades": 3, "taker_buy_quote": 118.1138}, {"ts": 1775064540000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064600000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064660000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 72.0, "quote_volume": 118.368, "trades": 1, "taker_buy_quote": 118.368}, {"ts": 1775064720000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064780000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 6.0, "quote_volume": 9.876, "trades": 1, "taker_buy_quote": 9.876}, {"ts": 1775064840000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064900000, "open": 1.645, "high": 1.645, "low": 1.644, "close": 1.644, "volume": 396.2, "quote_volume": 651.4043, "trades": 5, "taker_buy_quote": 84.7175}, {"ts": 1775064960000, "open": 1.644, "high": 1.645, "low": 1.642, "close": 1.642, "volume": 1013.8, "quote_volume": 1665.4324, "trades": 16, "taker_buy_quote": 161.4789}, {"ts": 1775065020000, "open": 1.642, "high": 1.642, "low": 1.638, "close": 1.638, "volume": 1020.6, "quote_volume": 1673.5768, "trades": 14, "taker_buy_quote": 156.1542}, {"ts": 1775065080000, "open": 1.64, "high": 1.641, "low": 1.64, "close": 1.641, "volume": 17.4, "quote_volume": 28.5447, "trades": 2, "taker_buy_quote": 28.5447}, {"ts": 1775065140000, "open": 1.64, "high": 1.64, "low": 1.639, "close": 1.639, "volume": 858.5, "quote_volume": 1407.1497, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775065200000, "open": 1.638, "high": 1.641, "low": 1.638, "close": 1.641, "volume": 444.5, "quote_volume": 728.6693, "trades": 11, "taker_buy_quote": 728.6693}, {"ts": 1775065260000, "open": 1.64, "high": 1.641, "low": 1.64, "close": 1.641, "volume": 175.9, "quote_volume": 288.5551, "trades": 2, "taker_buy_quote": 288.5551}, {"ts": 1775065320000, "open": 1.639, "high": 1.64, "low": 1.639, "close": 1.639, "volume": 62.5, "quote_volume": 102.4614, "trades": 3, "taker_buy_quote": 78.3681}, {"ts": 1775065380000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 103.8, "quote_volume": 170.232, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775065440000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065500000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065560000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065620000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 65.5, "quote_volume": 107.3545, "trades": 1, "taker_buy_quote": 107.3545}, {"ts": 1775065680000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 106.0, "quote_volume": 173.734, "trades": 2, "taker_buy_quote": 55.726}, {"ts": 1775065740000, "open": 1.639, "high": 1.639, "low": 1.637, "close": 1.637, "volume": 426.1, "quote_volume": 697.5615, "trades": 6, "taker_buy_quote": 26.5518}, {"ts": 1775065800000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 18.1, "quote_volume": 29.6116, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775065860000, "open": 1.635, "high": 1.635, "low": 1.634, "close": 1.634, "volume": 663.3, "quote_volume": 1084.4772, "trades": 6, "taker_buy_quote": 29.9022}, {"ts": 1775065920000, "open": 1.634, "high": 1.634, "low": 1.634, "close": 1.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065980000, "open": 1.634, "high": 1.634, "low": 1.634, "close": 1.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066040000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 81.4, "quote_volume": 133.089, "trades": 3, "taker_buy_quote": 133.089}, {"ts": 1775066100000, "open": 1.635, "high": 1.638, "low": 1.635, "close": 1.638, "volume": 1712.1, "quote_volume": 2801.057, "trades": 18, "taker_buy_quote": 2683.337}, {"ts": 1775066160000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 101.8, "quote_volume": 166.6466, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775066220000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 48.2, "quote_volume": 78.807, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775066280000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 80.1, "quote_volume": 130.9635, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775066340000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 124.7, "quote_volume": 203.8845, "trades": 5, "taker_buy_quote": 49.377}, {"ts": 1775066400000, "open": 1.636, "high": 1.637, "low": 1.634, "close": 1.634, "volume": 313.0, "quote_volume": 512.0716, "trades": 10, "taker_buy_quote": 331.6084}, {"ts": 1775066460000, "open": 1.634, "high": 1.635, "low": 1.634, "close": 1.634, "volume": 172.8, "quote_volume": 282.4269, "trades": 7, "taker_buy_quote": 156.2821}, {"ts": 1775066520000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 58.7, "quote_volume": 95.9745, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775066580000, "open": 1.636, "high": 1.637, "low": 1.633, "close": 1.633, "volume": 773.8, "quote_volume": 1264.8017, "trades": 15, "taker_buy_quote": 234.4826}, {"ts": 1775066640000, "open": 1.633, "high": 1.635, "low": 1.633, "close": 1.634, "volume": 272.1, "quote_volume": 444.533, "trades": 12, "taker_buy_quote": 296.5272}, {"ts": 1775066700000, "open": 1.634, "high": 1.635, "low": 1.634, "close": 1.635, "volume": 167.3, "quote_volume": 273.4877, "trades": 8, "taker_buy_quote": 273.4877}, {"ts": 1775066760000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 7.5, "quote_volume": 12.2625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775066820000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 620.8, "quote_volume": 1015.6288, "trades": 5, "taker_buy_quote": 1015.6288}, {"ts": 1775066880000, "open": 1.635, "high": 1.635, "low": 1.634, "close": 1.634, "volume": 889.3, "quote_volume": 1453.1982, "trades": 17, "taker_buy_quote": 165.048}, {"ts": 1775066940000, "open": 1.634, "high": 1.635, "low": 1.634, "close": 1.635, "volume": 123.8, "quote_volume": 202.3891, "trades": 4, "taker_buy_quote": 202.3891}, {"ts": 1775067000000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067060000, "open": 1.637, "high": 1.64, "low": 1.637, "close": 1.64, "volume": 618.3, "quote_volume": 1013.1986, "trades": 21, "taker_buy_quote": 1013.1986}, {"ts": 1775067120000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067180000, "open": 1.641, "high": 1.642, "low": 1.641, "close": 1.642, "volume": 54.3, "quote_volume": 89.1541, "trades": 3, "taker_buy_quote": 78.4876}, {"ts": 1775067240000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 23.9, "quote_volume": 39.2199, "trades": 1, "taker_buy_quote": 39.2199}, {"ts": 1775067300000, "open": 1.639, "high": 1.642, "low": 1.639, "close": 1.642, "volume": 309.0, "quote_volume": 507.0528, "trades": 5, "taker_buy_quote": 507.0528}, {"ts": 1775067360000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 47.3, "quote_volume": 77.6666, "trades": 1, "taker_buy_quote": 77.6666}, {"ts": 1775067420000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 1138.0, "quote_volume": 1866.32, "trades": 13, "taker_buy_quote": 100.204}, {"ts": 1775067480000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 50.5, "quote_volume": 82.7695, "trades": 3, "taker_buy_quote": 82.7695}, {"ts": 1775067540000, "open": 1.639, "high": 1.642, "low": 1.638, "close": 1.642, "volume": 2675.3, "quote_volume": 4389.9535, "trades": 31, "taker_buy_quote": 3900.9275}, {"ts": 1775067600000, "open": 1.642, "high": 1.645, "low": 1.642, "close": 1.645, "volume": 68.3, "quote_volume": 112.3128, "trades": 5, "taker_buy_quote": 98.52}, {"ts": 1775067660000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067720000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 10.0, "quote_volume": 16.45, "trades": 1, "taker_buy_quote": 16.45}, {"ts": 1775067780000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067840000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 68.8, "quote_volume": 113.0384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775067900000, "open": 1.644, "high": 1.645, "low": 1.644, "close": 1.645, "volume": 357.6, "quote_volume": 587.9394, "trades": 5, "taker_buy_quote": 587.9394}, {"ts": 1775067960000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068020000, "open": 1.646, "high": 1.647, "low": 1.646, "close": 1.646, "volume": 249.4, "quote_volume": 410.5602, "trades": 7, "taker_buy_quote": 173.5362}, {"ts": 1775068080000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068140000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068200000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068260000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068320000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 126.0, "quote_volume": 207.396, "trades": 2, "taker_buy_quote": 78.8434}, {"ts": 1775068380000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 96.8, "quote_volume": 159.5264, "trades": 3, "taker_buy_quote": 159.5264}, {"ts": 1775068440000, "open": 1.648, "high": 1.649, "low": 1.648, "close": 1.649, "volume": 224.6, "quote_volume": 370.3239, "trades": 10, "taker_buy_quote": 370.3239}, {"ts": 1775068500000, "open": 1.648, "high": 1.651, "low": 1.648, "close": 1.65, "volume": 664.7, "quote_volume": 1096.4205, "trades": 15, "taker_buy_quote": 790.0875}, {"ts": 1775068560000, "open": 1.65, "high": 1.651, "low": 1.65, "close": 1.651, "volume": 239.6, "quote_volume": 395.402, "trades": 7, "taker_buy_quote": 141.797}, {"ts": 1775068620000, "open": 1.652, "high": 1.654, "low": 1.652, "close": 1.654, "volume": 274.2, "quote_volume": 453.0416, "trades": 6, "taker_buy_quote": 334.0976}, {"ts": 1775068680000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068740000, "open": 1.654, "high": 1.658, "low": 1.654, "close": 1.658, "volume": 511.7, "quote_volume": 847.6489, "trades": 15, "taker_buy_quote": 847.6489}, {"ts": 1775068800000, "open": 1.656, "high": 1.661, "low": 1.656, "close": 1.659, "volume": 1608.2, "quote_volume": 2668.0192, "trades": 17, "taker_buy_quote": 1827.9248}, {"ts": 1775068860000, "open": 1.659, "high": 1.659, "low": 1.659, "close": 1.659, "volume": 293.4, "quote_volume": 486.7506, "trades": 3, "taker_buy_quote": 486.7506}, {"ts": 1775068920000, "open": 1.66, "high": 1.66, "low": 1.654, "close": 1.656, "volume": 1747.7, "quote_volume": 2897.3839, "trades": 19, "taker_buy_quote": 200.0744}, {"ts": 1775068980000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069040000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069100000, "open": 1.652, "high": 1.652, "low": 1.651, "close": 1.652, "volume": 406.2, "quote_volume": 670.9102, "trades": 8, "taker_buy_quote": 227.6786}, {"ts": 1775069160000, "open": 1.65, "high": 1.65, "low": 1.648, "close": 1.648, "volume": 127.8, "quote_volume": 210.736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775069220000, "open": 1.647, "high": 1.648, "low": 1.647, "close": 1.647, "volume": 194.4, "quote_volume": 320.2246, "trades": 8, "taker_buy_quote": 208.8874}, {"ts": 1775069280000, "open": 1.649, "high": 1.651, "low": 1.649, "close": 1.651, "volume": 348.8, "quote_volume": 575.3528, "trades": 7, "taker_buy_quote": 575.3528}, {"ts": 1775069340000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 9.5, "quote_volume": 15.694, "trades": 1, "taker_buy_quote": 15.694}, {"ts": 1775069400000, "open": 1.65, "high": 1.65, "low": 1.649, "close": 1.649, "volume": 897.3, "quote_volume": 1479.9724, "trades": 15, "taker_buy_quote": 692.4629}, {"ts": 1775069460000, "open": 1.649, "high": 1.649, "low": 1.648, "close": 1.648, "volume": 259.2, "quote_volume": 427.2336, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775069520000, "open": 1.648, "high": 1.648, "low": 1.645, "close": 1.646, "volume": 385.3, "quote_volume": 634.0394, "trades": 10, "taker_buy_quote": 173.7684}, {"ts": 1775069580000, "open": 1.646, "high": 1.647, "low": 1.646, "close": 1.647, "volume": 295.5, "quote_volume": 486.4247, "trades": 10, "taker_buy_quote": 249.4007}, {"ts": 1775069640000, "open": 1.645, "high": 1.646, "low": 1.645, "close": 1.646, "volume": 409.2, "quote_volume": 673.1961, "trades": 10, "taker_buy_quote": 165.3846}, {"ts": 1775069700000, "open": 1.644, "high": 1.644, "low": 1.643, "close": 1.644, "volume": 367.5, "quote_volume": 604.1301, "trades": 16, "taker_buy_quote": 472.2813}, {"ts": 1775069760000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 72.0, "quote_volume": 118.296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775069820000, "open": 1.642, "high": 1.643, "low": 1.642, "close": 1.643, "volume": 47.8, "quote_volume": 78.5115, "trades": 2, "taker_buy_quote": 78.5115}, {"ts": 1775069880000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069940000, "open": 1.643, "high": 1.644, "low": 1.643, "close": 1.644, "volume": 154.3, "quote_volume": 253.6323, "trades": 7, "taker_buy_quote": 253.6323}, {"ts": 1775070000000, "open": 1.645, "high": 1.646, "low": 1.645, "close": 1.646, "volume": 374.5, "quote_volume": 616.2207, "trades": 10, "taker_buy_quote": 379.3407}, {"ts": 1775070060000, "open": 1.646, "high": 1.648, "low": 1.646, "close": 1.647, "volume": 779.4, "quote_volume": 1283.6098, "trades": 15, "taker_buy_quote": 826.0796}, {"ts": 1775070120000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 48.1, "quote_volume": 79.2207, "trades": 4, "taker_buy_quote": 79.2207}, {"ts": 1775070180000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 672.8, "quote_volume": 1107.4288, "trades": 4, "taker_buy_quote": 1107.4288}, {"ts": 1775070240000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070300000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070360000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070420000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070480000, "open": 1.653, "high": 1.653, "low": 1.65, "close": 1.65, "volume": 260.0, "quote_volume": 429.4983, "trades": 4, "taker_buy_quote": 200.1783}, {"ts": 1775070540000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070600000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 84.5, "quote_volume": 139.256, "trades": 2, "taker_buy_quote": 139.256}, {"ts": 1775070660000, "open": 1.648, "high": 1.648, "low": 1.647, "close": 1.647, "volume": 43.1, "quote_volume": 71.0143, "trades": 4, "taker_buy_quote": 47.1328}, {"ts": 1775070720000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070780000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070840000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 122.0, "quote_volume": 200.812, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775070900000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 51.7, "quote_volume": 85.1499, "trades": 1, "taker_buy_quote": 85.1499}, {"ts": 1775070960000, "open": 1.647, "high": 1.648, "low": 1.647, "close": 1.648, "volume": 109.2, "quote_volume": 179.9519, "trades": 3, "taker_buy_quote": 179.9519}, {"ts": 1775071020000, "open": 1.65, "high": 1.65, "low": 1.649, "close": 1.65, "volume": 84.8, "quote_volume": 139.914, "trades": 3, "taker_buy_quote": 130.02}, {"ts": 1775071080000, "open": 1.65, "high": 1.65, "low": 1.649, "close": 1.649, "volume": 1985.7, "quote_volume": 3276.335, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775071140000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071200000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 15.4, "quote_volume": 25.4254, "trades": 1, "taker_buy_quote": 25.4254}, {"ts": 1775071260000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071320000, "open": 1.654, "high": 1.654, "low": 1.653, "close": 1.654, "volume": 399.1, "quote_volume": 660.051, "trades": 5, "taker_buy_quote": 530.5428}, {"ts": 1775071380000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 316.7, "quote_volume": 524.4552, "trades": 4, "taker_buy_quote": 524.4552}, {"ts": 1775071440000, "open": 1.656, "high": 1.656, "low": 1.655, "close": 1.655, "volume": 316.5, "quote_volume": 523.9554, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775071500000, "open": 1.655, "high": 1.655, "low": 1.654, "close": 1.654, "volume": 127.0, "quote_volume": 210.1226, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775071560000, "open": 1.655, "high": 1.657, "low": 1.655, "close": 1.657, "volume": 876.5, "quote_volume": 1451.8328, "trades": 10, "taker_buy_quote": 1318.9414}, {"ts": 1775071620000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071680000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071740000, "open": 1.656, "high": 1.657, "low": 1.656, "close": 1.657, "volume": 16.2, "quote_volume": 26.8374, "trades": 3, "taker_buy_quote": 26.8374}, {"ts": 1775071800000, "open": 1.658, "high": 1.659, "low": 1.658, "close": 1.659, "volume": 164.2, "quote_volume": 272.4018, "trades": 6, "taker_buy_quote": 152.9538}, {"ts": 1775071860000, "open": 1.658, "high": 1.658, "low": 1.658, "close": 1.658, "volume": 6.0, "quote_volume": 9.948, "trades": 1, "taker_buy_quote": 9.948}, {"ts": 1775071920000, "open": 1.658, "high": 1.658, "low": 1.658, "close": 1.658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071980000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 146.5, "quote_volume": 242.018, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775072040000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 6.0, "quote_volume": 9.894, "trades": 1, "taker_buy_quote": 9.894}, {"ts": 1775072100000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 390.2, "quote_volume": 643.83, "trades": 7, "taker_buy_quote": 392.7}, {"ts": 1775072160000, "open": 1.649, "high": 1.65, "low": 1.649, "close": 1.65, "volume": 165.8, "quote_volume": 273.4588, "trades": 4, "taker_buy_quote": 273.4588}, {"ts": 1775072220000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072280000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072340000, "open": 1.648, "high": 1.648, "low": 1.647, "close": 1.647, "volume": 205.9, "quote_volume": 339.319, "trades": 3, "taker_buy_quote": 332.4016}, {"ts": 1775072400000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 77.5, "quote_volume": 127.6425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072460000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 72.0, "quote_volume": 118.368, "trades": 1, "taker_buy_quote": 118.368}, {"ts": 1775072520000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072580000, "open": 1.641, "high": 1.641, "low": 1.64, "close": 1.64, "volume": 882.6, "quote_volume": 1447.4758, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775072640000, "open": 1.64, "high": 1.642, "low": 1.64, "close": 1.642, "volume": 243.7, "quote_volume": 399.8119, "trades": 4, "taker_buy_quote": 399.8119}, {"ts": 1775072700000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072760000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072820000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072880000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072940000, "open": 1.641, "high": 1.642, "low": 1.641, "close": 1.642, "volume": 121.8, "quote_volume": 199.9347, "trades": 3, "taker_buy_quote": 199.9347}, {"ts": 1775073000000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 632.7, "quote_volume": 1038.8934, "trades": 5, "taker_buy_quote": 1038.8934}, {"ts": 1775073060000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073120000, "open": 1.64, "high": 1.64, "low": 1.638, "close": 1.638, "volume": 76.7, "quote_volume": 125.7688, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775073180000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 19.1, "quote_volume": 31.2667, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775073240000, "open": 1.638, "high": 1.641, "low": 1.638, "close": 1.639, "volume": 198.3, "quote_volume": 325.0897, "trades": 6, "taker_buy_quote": 298.374}, {"ts": 1775073300000, "open": 1.639, "high": 1.639, "low": 1.638, "close": 1.638, "volume": 21.0, "quote_volume": 34.4065, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775073360000, "open": 1.638, "high": 1.639, "low": 1.638, "close": 1.638, "volume": 295.1, "quote_volume": 483.654, "trades": 6, "taker_buy_quote": 459.2478}, {"ts": 1775073420000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 18.6, "quote_volume": 30.4668, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775073480000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 21.4, "quote_volume": 35.0532, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775073540000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 11.1, "quote_volume": 18.1818, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775073600000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 27.8, "quote_volume": 45.5364, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775073660000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 13.8, "quote_volume": 22.6044, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775073720000, "open": 1.638, "high": 1.638, "low": 1.636, "close": 1.636, "volume": 2562.8, "quote_volume": 4197.2928, "trades": 13, "taker_buy_quote": 206.1829}, {"ts": 1775073780000, "open": 1.635, "high": 1.636, "low": 1.635, "close": 1.635, "volume": 95.6, "quote_volume": 156.378, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775073840000, "open": 1.635, "high": 1.635, "low": 1.629, "close": 1.631, "volume": 3828.1, "quote_volume": 6244.7875, "trades": 44, "taker_buy_quote": 2144.7018}, {"ts": 1775073900000, "open": 1.631, "high": 1.634, "low": 1.631, "close": 1.634, "volume": 1454.7, "quote_volume": 2376.2249, "trades": 11, "taker_buy_quote": 2297.1393}, {"ts": 1775073960000, "open": 1.635, "high": 1.635, "low": 1.633, "close": 1.633, "volume": 548.9, "quote_volume": 897.3501, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775074020000, "open": 1.632, "high": 1.633, "low": 1.632, "close": 1.633, "volume": 256.9, "quote_volume": 419.4845, "trades": 3, "taker_buy_quote": 314.6791}, {"ts": 1775074080000, "open": 1.633, "high": 1.633, "low": 1.631, "close": 1.631, "volume": 756.7, "quote_volume": 1235.0894, "trades": 11, "taker_buy_quote": 117.576}, {"ts": 1775074140000, "open": 1.631, "high": 1.631, "low": 1.631, "close": 1.631, "volume": 32.5, "quote_volume": 53.0075, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775074200000, "open": 1.632, "high": 1.632, "low": 1.631, "close": 1.631, "volume": 1984.1, "quote_volume": 3236.1102, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775074260000, "open": 1.63, "high": 1.63, "low": 1.629, "close": 1.63, "volume": 1492.4, "quote_volume": 2432.0419, "trades": 14, "taker_buy_quote": 117.36}, {"ts": 1775074320000, "open": 1.63, "high": 1.63, "low": 1.63, "close": 1.63, "volume": 103.3, "quote_volume": 168.379, "trades": 2, "taker_buy_quote": 117.36}, {"ts": 1775074380000, "open": 1.631, "high": 1.632, "low": 1.631, "close": 1.631, "volume": 1035.1, "quote_volume": 1688.8116, "trades": 12, "taker_buy_quote": 1573.4576}, {"ts": 1775074440000, "open": 1.631, "high": 1.631, "low": 1.631, "close": 1.631, "volume": 43.2, "quote_volume": 70.4592, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775074500000, "open": 1.631, "high": 1.632, "low": 1.629, "close": 1.629, "volume": 395.2, "quote_volume": 644.5626, "trades": 8, "taker_buy_quote": 225.6022}, {"ts": 1775074560000, "open": 1.629, "high": 1.633, "low": 1.629, "close": 1.632, "volume": 1032.1, "quote_volume": 1683.1638, "trades": 13, "taker_buy_quote": 1433.9281}, {"ts": 1775074620000, "open": 1.632, "high": 1.632, "low": 1.631, "close": 1.632, "volume": 83.9, "quote_volume": 136.9022, "trades": 3, "taker_buy_quote": 74.9088}, {"ts": 1775074680000, "open": 1.631, "high": 1.631, "low": 1.631, "close": 1.631, "volume": 85.1, "quote_volume": 138.7981, "trades": 3, "taker_buy_quote": 81.55}, {"ts": 1775074740000, "open": 1.63, "high": 1.633, "low": 1.63, "close": 1.633, "volume": 41.2, "quote_volume": 67.2448, "trades": 3, "taker_buy_quote": 15.8401}, {"ts": 1775074800000, "open": 1.632, "high": 1.633, "low": 1.632, "close": 1.633, "volume": 28.4, "quote_volume": 46.3739, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775074860000, "open": 1.633, "high": 1.634, "low": 1.633, "close": 1.634, "volume": 365.4, "quote_volume": 597.0017, "trades": 5, "taker_buy_quote": 495.919}, {"ts": 1775074920000, "open": 1.634, "high": 1.634, "low": 1.634, "close": 1.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074980000, "open": 1.635, "high": 1.637, "low": 1.635, "close": 1.637, "volume": 328.6, "quote_volume": 537.3832, "trades": 7, "taker_buy_quote": 537.3832}, {"ts": 1775075040000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 72.0, "quote_volume": 118.008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775075100000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075160000, "open": 1.637, "high": 1.638, "low": 1.637, "close": 1.638, "volume": 394.4, "quote_volume": 645.7549, "trades": 5, "taker_buy_quote": 199.9998}, {"ts": 1775075220000, "open": 1.638, "high": 1.638, "low": 1.636, "close": 1.636, "volume": 434.8, "quote_volume": 711.4224, "trades": 6, "taker_buy_quote": 73.3824}, {"ts": 1775075280000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 252.1, "quote_volume": 412.1835, "trades": 3, "taker_buy_quote": 99.8985}, {"ts": 1775075340000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075400000, "open": 1.635, "high": 1.636, "low": 1.635, "close": 1.636, "volume": 133.1, "quote_volume": 217.6796, "trades": 2, "taker_buy_quote": 99.9596}, {"ts": 1775075460000, "open": 1.635, "high": 1.636, "low": 1.635, "close": 1.636, "volume": 26.2, "quote_volume": 42.847, "trades": 2, "taker_buy_quote": 42.847}, {"ts": 1775075520000, "open": 1.635, "high": 1.635, "low": 1.632, "close": 1.632, "volume": 37.2, "quote_volume": 60.7605, "trades": 2, "taker_buy_quote": 60.7605}, {"ts": 1775075580000, "open": 1.634, "high": 1.634, "low": 1.634, "close": 1.634, "volume": 31.2, "quote_volume": 50.9808, "trades": 3, "taker_buy_quote": 50.9808}, {"ts": 1775075640000, "open": 1.634, "high": 1.634, "low": 1.633, "close": 1.633, "volume": 316.5, "quote_volume": 516.8541, "trades": 8, "taker_buy_quote": 150.5722}, {"ts": 1775075700000, "open": 1.632, "high": 1.632, "low": 1.632, "close": 1.632, "volume": 19.4, "quote_volume": 31.6608, "trades": 2, "taker_buy_quote": 31.6608}, {"ts": 1775075760000, "open": 1.632, "high": 1.633, "low": 1.632, "close": 1.633, "volume": 552.2, "quote_volume": 901.2134, "trades": 7, "taker_buy_quote": 901.2134}, {"ts": 1775075820000, "open": 1.634, "high": 1.635, "low": 1.634, "close": 1.635, "volume": 31.9, "quote_volume": 52.1425, "trades": 2, "taker_buy_quote": 52.1425}, {"ts": 1775075880000, "open": 1.635, "high": 1.635, "low": 1.634, "close": 1.635, "volume": 136.0, "quote_volume": 222.322, "trades": 4, "taker_buy_quote": 42.51}, {"ts": 1775075940000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 21.7, "quote_volume": 35.5012, "trades": 2, "taker_buy_quote": 35.5012}, {"ts": 1775076000000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 22.1, "quote_volume": 36.1556, "trades": 2, "taker_buy_quote": 36.1556}, {"ts": 1775076060000, "open": 1.636, "high": 1.637, "low": 1.636, "close": 1.637, "volume": 35.2, "quote_volume": 57.5981, "trades": 3, "taker_buy_quote": 39.1113}, {"ts": 1775076120000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 13.2, "quote_volume": 21.6084, "trades": 2, "taker_buy_quote": 21.6084}, {"ts": 1775076180000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 16.7, "quote_volume": 27.3379, "trades": 2, "taker_buy_quote": 27.3379}, {"ts": 1775076240000, "open": 1.637, "high": 1.638, "low": 1.637, "close": 1.638, "volume": 110.3, "quote_volume": 180.5749, "trades": 4, "taker_buy_quote": 180.5749}, {"ts": 1775076300000, "open": 1.638, "high": 1.639, "low": 1.638, "close": 1.639, "volume": 81.7, "quote_volume": 133.8294, "trades": 3, "taker_buy_quote": 15.8934}, {"ts": 1775076360000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 211.7, "quote_volume": 346.7646, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775076420000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076480000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076540000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076600000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076660000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076720000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076780000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076840000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076900000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076960000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077020000, "open": 1.635, "high": 1.636, "low": 1.635, "close": 1.636, "volume": 72.0, "quote_volume": 117.765, "trades": 8, "taker_buy_quote": 117.765}, {"ts": 1775077080000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077140000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077200000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077260000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077320000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077380000, "open": 1.635, "high": 1.638, "low": 1.635, "close": 1.638, "volume": 156.1, "quote_volume": 255.4065, "trades": 3, "taker_buy_quote": 255.4065}, {"ts": 1775077440000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077500000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077560000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 11.1, "quote_volume": 18.204, "trades": 1, "taker_buy_quote": 18.204}, {"ts": 1775077620000, "open": 1.642, "high": 1.642, "low": 1.641, "close": 1.641, "volume": 411.9, "quote_volume": 675.9999, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775077680000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 55.8, "quote_volume": 91.6236, "trades": 1, "taker_buy_quote": 91.6236}, {"ts": 1775077740000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077800000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077860000, "open": 1.644, "high": 1.648, "low": 1.644, "close": 1.648, "volume": 438.3, "quote_volume": 721.884, "trades": 6, "taker_buy_quote": 585.3084}, {"ts": 1775077920000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077980000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 1338.2, "quote_volume": 2200.0008, "trades": 5, "taker_buy_quote": 370.0644}, {"ts": 1775078040000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078100000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 8.0, "quote_volume": 13.176, "trades": 1, "taker_buy_quote": 13.176}, {"ts": 1775078160000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 39.0, "quote_volume": 64.233, "trades": 5, "taker_buy_quote": 64.233}, {"ts": 1775078220000, "open": 1.646, "high": 1.649, "low": 1.646, "close": 1.649, "volume": 1547.4, "quote_volume": 2549.6564, "trades": 10, "taker_buy_quote": 2502.7454}, {"ts": 1775078280000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 10.2, "quote_volume": 16.83, "trades": 1, "taker_buy_quote": 16.83}, {"ts": 1775078340000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078400000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 3.2, "quote_volume": 5.28, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775078460000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 210.9, "quote_volume": 347.985, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775078520000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078580000, "open": 1.652, "high": 1.653, "low": 1.652, "close": 1.653, "volume": 337.0, "quote_volume": 556.8624, "trades": 4, "taker_buy_quote": 556.8624}, {"ts": 1775078640000, "open": 1.652, "high": 1.652, "low": 1.649, "close": 1.649, "volume": 1286.8, "quote_volume": 2124.048, "trades": 12, "taker_buy_quote": 123.675}, {"ts": 1775078700000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078760000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078820000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 194.5, "quote_volume": 320.536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775078880000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078940000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079000000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 620.4, "quote_volume": 1020.558, "trades": 3, "taker_buy_quote": 1020.558}, {"ts": 1775079060000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079120000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 4.9, "quote_volume": 8.0556, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775079180000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 409.4, "quote_volume": 673.0536, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775079240000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079300000, "open": 1.643, "high": 1.644, "low": 1.643, "close": 1.644, "volume": 253.0, "quote_volume": 415.7857, "trades": 6, "taker_buy_quote": 199.8955}, {"ts": 1775079360000, "open": 1.642, "high": 1.644, "low": 1.642, "close": 1.644, "volume": 334.6, "quote_volume": 549.8027, "trades": 7, "taker_buy_quote": 549.8027}, {"ts": 1775079420000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079480000, "open": 1.642, "high": 1.643, "low": 1.641, "close": 1.641, "volume": 17.1, "quote_volume": 28.0773, "trades": 3, "taker_buy_quote": 18.2313}, {"ts": 1775079540000, "open": 1.642, "high": 1.643, "low": 1.641, "close": 1.643, "volume": 208.1, "quote_volume": 341.7923, "trades": 7, "taker_buy_quote": 322.2644}, {"ts": 1775079600000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079660000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 10.6, "quote_volume": 17.384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775079720000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079780000, "open": 1.64, "high": 1.642, "low": 1.64, "close": 1.642, "volume": 133.9, "quote_volume": 219.7299, "trades": 4, "taker_buy_quote": 219.7299}, {"ts": 1775079840000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 19.6, "quote_volume": 32.2028, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775079900000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 6.0, "quote_volume": 9.858, "trades": 1, "taker_buy_quote": 9.858}, {"ts": 1775079960000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080020000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 5.5, "quote_volume": 9.042, "trades": 1, "taker_buy_quote": 9.042}, {"ts": 1775080080000, "open": 1.644, "high": 1.644, "low": 1.643, "close": 1.643, "volume": 357.3, "quote_volume": 587.0536, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775080140000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080200000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080260000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080320000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080380000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080440000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080500000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080560000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080620000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 28.4, "quote_volume": 46.6612, "trades": 4, "taker_buy_quote": 46.6612}, {"ts": 1775080680000, "open": 1.643, "high": 1.645, "low": 1.643, "close": 1.645, "volume": 1301.6, "quote_volume": 2138.9334, "trades": 11, "taker_buy_quote": 2138.9334}, {"ts": 1775080740000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 401.7, "quote_volume": 659.9931, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775080800000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080860000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 75.0, "quote_volume": 123.225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775080920000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 184.6, "quote_volume": 303.1132, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775080980000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 533.4, "quote_volume": 874.776, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081040000, "open": 1.64, "high": 1.642, "low": 1.64, "close": 1.642, "volume": 18.6, "quote_volume": 30.5142, "trades": 2, "taker_buy_quote": 8.3742}, {"ts": 1775081100000, "open": 1.64, "high": 1.64, "low": 1.638, "close": 1.638, "volume": 2272.0, "quote_volume": 3725.8654, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775081160000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081220000, "open": 1.637, "high": 1.637, "low": 1.634, "close": 1.634, "volume": 999.6, "quote_volume": 1635.582, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775081280000, "open": 1.634, "high": 1.634, "low": 1.634, "close": 1.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081340000, "open": 1.634, "high": 1.636, "low": 1.634, "close": 1.636, "volume": 1059.4, "quote_volume": 1732.0081, "trades": 19, "taker_buy_quote": 1732.0081}, {"ts": 1775081400000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 126.7, "quote_volume": 207.2812, "trades": 2, "taker_buy_quote": 207.2812}, {"ts": 1775081460000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 69.7, "quote_volume": 114.0989, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775081520000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081580000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081640000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 69.7, "quote_volume": 114.0292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775081700000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081760000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 69.7, "quote_volume": 113.9595, "trades": 1, "taker_buy_quote": 113.9595}, {"ts": 1775081820000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 69.7, "quote_volume": 113.9595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775081880000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081940000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082000000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 132.8, "quote_volume": 217.5264, "trades": 2, "taker_buy_quote": 217.5264}, {"ts": 1775082060000, "open": 1.639, "high": 1.64, "low": 1.639, "close": 1.639, "volume": 147.2, "quote_volume": 241.3305, "trades": 3, "taker_buy_quote": 224.9405}, {"ts": 1775082120000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082180000, "open": 1.64, "high": 1.642, "low": 1.64, "close": 1.642, "volume": 113.8, "quote_volume": 186.6871, "trades": 5, "taker_buy_quote": 186.6871}, {"ts": 1775082240000, "open": 1.641, "high": 1.642, "low": 1.64, "close": 1.642, "volume": 811.0, "quote_volume": 1331.469, "trades": 11, "taker_buy_quote": 1057.4294}, {"ts": 1775082300000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082360000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082420000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082480000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082540000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082600000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082660000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 140.1, "quote_volume": 230.1843, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775082720000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082780000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082840000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082900000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082960000, "open": 1.643, "high": 1.643, "low": 1.642, "close": 1.642, "volume": 122.6, "quote_volume": 201.4279, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775083020000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083080000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 18.2, "quote_volume": 29.9572, "trades": 3, "taker_buy_quote": 7.7362}, {"ts": 1775083140000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 100.0, "quote_volume": 164.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775083200000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 289.7, "quote_volume": 476.5565, "trades": 5, "taker_buy_quote": 199.8675}, {"ts": 1775083260000, "open": 1.648, "high": 1.652, "low": 1.648, "close": 1.652, "volume": 1035.5, "quote_volume": 1707.6591, "trades": 9, "taker_buy_quote": 1580.2641}, {"ts": 1775083320000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083380000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083440000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 69.7, "quote_volume": 115.2141, "trades": 1, "taker_buy_quote": 115.2141}, {"ts": 1775083500000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 106.6, "quote_volume": 175.9966, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775083560000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083620000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083680000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083740000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083800000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083860000, "open": 1.647, "high": 1.648, "low": 1.647, "close": 1.648, "volume": 517.0, "quote_volume": 851.951, "trades": 5, "taker_buy_quote": 851.951}, {"ts": 1775083920000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083980000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 89.9, "quote_volume": 148.335, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775084040000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 65.7, "quote_volume": 108.3393, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775084100000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 149.4, "quote_volume": 246.51, "trades": 3, "taker_buy_quote": 16.5}, {"ts": 1775084160000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084220000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 304.4, "quote_volume": 502.26, "trades": 4, "taker_buy_quote": 502.26}, {"ts": 1775084280000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084340000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084400000, "open": 1.654, "high": 1.655, "low": 1.654, "close": 1.655, "volume": 129.9, "quote_volume": 214.8635, "trades": 3, "taker_buy_quote": 214.8635}, {"ts": 1775084460000, "open": 1.654, "high": 1.654, "low": 1.652, "close": 1.652, "volume": 791.4, "quote_volume": 1307.9152, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775084520000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 79.8, "quote_volume": 131.67, "trades": 1, "taker_buy_quote": 131.67}, {"ts": 1775084580000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 10.1, "quote_volume": 16.665, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775084640000, "open": 1.647, "high": 1.648, "low": 1.642, "close": 1.643, "volume": 1226.9, "quote_volume": 2018.4353, "trades": 18, "taker_buy_quote": 776.6382}, {"ts": 1775084700000, "open": 1.642, "high": 1.642, "low": 1.63, "close": 1.634, "volume": 7668.5, "quote_volume": 12532.6911, "trades": 79, "taker_buy_quote": 3647.3699}, {"ts": 1775084760000, "open": 1.631, "high": 1.631, "low": 1.63, "close": 1.63, "volume": 208.2, "quote_volume": 339.5682, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775084820000, "open": 1.629, "high": 1.632, "low": 1.629, "close": 1.631, "volume": 650.6, "quote_volume": 1061.0743, "trades": 12, "taker_buy_quote": 1041.8521}, {"ts": 1775084880000, "open": 1.631, "high": 1.634, "low": 1.631, "close": 1.633, "volume": 832.0, "quote_volume": 1358.3823, "trades": 12, "taker_buy_quote": 1066.0613}, {"ts": 1775084940000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085000000, "open": 1.633, "high": 1.634, "low": 1.633, "close": 1.634, "volume": 263.7, "quote_volume": 430.7446, "trades": 3, "taker_buy_quote": 430.7446}, {"ts": 1775085060000, "open": 1.63, "high": 1.632, "low": 1.63, "close": 1.632, "volume": 350.1, "quote_volume": 570.9084, "trades": 4, "taker_buy_quote": 570.9084}, {"ts": 1775085120000, "open": 1.632, "high": 1.634, "low": 1.632, "close": 1.634, "volume": 262.3, "quote_volume": 428.191, "trades": 5, "taker_buy_quote": 428.191}, {"ts": 1775085180000, "open": 1.634, "high": 1.634, "low": 1.634, "close": 1.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085240000, "open": 1.634, "high": 1.634, "low": 1.634, "close": 1.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085300000, "open": 1.634, "high": 1.634, "low": 1.634, "close": 1.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085360000, "open": 1.637, "high": 1.637, "low": 1.636, "close": 1.636, "volume": 113.6, "quote_volume": 185.8551, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775085420000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 70.2, "quote_volume": 114.8472, "trades": 3, "taker_buy_quote": 114.8472}, {"ts": 1775085480000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085540000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085600000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085660000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085720000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085780000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085840000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085900000, "open": 1.631, "high": 1.632, "low": 1.631, "close": 1.632, "volume": 81.2, "quote_volume": 132.4604, "trades": 3, "taker_buy_quote": 75.7016}, {"ts": 1775085960000, "open": 1.632, "high": 1.632, "low": 1.632, "close": 1.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086020000, "open": 1.635, "high": 1.635, "low": 1.634, "close": 1.634, "volume": 145.6, "quote_volume": 237.9336, "trades": 4, "taker_buy_quote": 37.932}, {"ts": 1775086080000, "open": 1.634, "high": 1.634, "low": 1.634, "close": 1.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086140000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 6.5, "quote_volume": 10.6275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775086200000, "open": 1.636, "high": 1.636, "low": 1.634, "close": 1.634, "volume": 392.0, "quote_volume": 641.2075, "trades": 4, "taker_buy_quote": 11.9282}, {"ts": 1775086260000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 4.5, "quote_volume": 7.3485, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775086320000, "open": 1.631, "high": 1.633, "low": 1.631, "close": 1.633, "volume": 39.1, "quote_volume": 63.8185, "trades": 2, "taker_buy_quote": 37.8856}, {"ts": 1775086380000, "open": 1.63, "high": 1.63, "low": 1.628, "close": 1.63, "volume": 6974.3, "quote_volume": 11360.4653, "trades": 27, "taker_buy_quote": 7760.7482}, {"ts": 1775086440000, "open": 1.632, "high": 1.632, "low": 1.632, "close": 1.632, "volume": 53.0, "quote_volume": 86.496, "trades": 2, "taker_buy_quote": 86.496}, {"ts": 1775086500000, "open": 1.628, "high": 1.63, "low": 1.628, "close": 1.63, "volume": 598.5, "quote_volume": 975.342, "trades": 20, "taker_buy_quote": 652.5823}, {"ts": 1775086560000, "open": 1.63, "high": 1.63, "low": 1.629, "close": 1.629, "volume": 27.2, "quote_volume": 44.3215, "trades": 2, "taker_buy_quote": 20.701}, {"ts": 1775086620000, "open": 1.629, "high": 1.629, "low": 1.628, "close": 1.628, "volume": 325.0, "quote_volume": 529.3173, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775086680000, "open": 1.627, "high": 1.628, "low": 1.627, "close": 1.627, "volume": 251.1, "quote_volume": 408.7718, "trades": 13, "taker_buy_quote": 384.6922}, {"ts": 1775086740000, "open": 1.627, "high": 1.627, "low": 1.626, "close": 1.627, "volume": 363.8, "quote_volume": 591.8855, "trades": 20, "taker_buy_quote": 541.9537}, {"ts": 1775086800000, "open": 1.626, "high": 1.626, "low": 1.626, "close": 1.626, "volume": 69.7, "quote_volume": 113.3322, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775086860000, "open": 1.626, "high": 1.626, "low": 1.626, "close": 1.626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086920000, "open": 1.626, "high": 1.626, "low": 1.626, "close": 1.626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086980000, "open": 1.621, "high": 1.621, "low": 1.619, "close": 1.62, "volume": 2807.8, "quote_volume": 4550.02, "trades": 28, "taker_buy_quote": 360.4336}, {"ts": 1775087040000, "open": 1.62, "high": 1.62, "low": 1.618, "close": 1.618, "volume": 13.0, "quote_volume": 21.0394, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775087100000, "open": 1.619, "high": 1.619, "low": 1.619, "close": 1.619, "volume": 13.9, "quote_volume": 22.5041, "trades": 2, "taker_buy_quote": 9.3902}, {"ts": 1775087160000, "open": 1.618, "high": 1.619, "low": 1.618, "close": 1.618, "volume": 826.1, "quote_volume": 1337.0959, "trades": 10, "taker_buy_quote": 292.974}, {"ts": 1775087220000, "open": 1.618, "high": 1.618, "low": 1.618, "close": 1.618, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087280000, "open": 1.619, "high": 1.622, "low": 1.619, "close": 1.621, "volume": 1139.4, "quote_volume": 1846.0996, "trades": 10, "taker_buy_quote": 447.8724}, {"ts": 1775087340000, "open": 1.621, "high": 1.621, "low": 1.621, "close": 1.621, "volume": 69.7, "quote_volume": 112.9837, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775087400000, "open": 1.621, "high": 1.621, "low": 1.621, "close": 1.621, "volume": 729.8, "quote_volume": 1183.0058, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775087460000, "open": 1.62, "high": 1.62, "low": 1.62, "close": 1.62, "volume": 305.0, "quote_volume": 494.1, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775087520000, "open": 1.621, "high": 1.621, "low": 1.62, "close": 1.62, "volume": 602.0, "quote_volume": 975.2461, "trades": 6, "taker_buy_quote": 122.8021}, {"ts": 1775087580000, "open": 1.621, "high": 1.621, "low": 1.619, "close": 1.619, "volume": 193.1, "quote_volume": 312.7683, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775087640000, "open": 1.621, "high": 1.621, "low": 1.621, "close": 1.621, "volume": 102.2, "quote_volume": 165.6662, "trades": 2, "taker_buy_quote": 165.6662}, {"ts": 1775087700000, "open": 1.622, "high": 1.622, "low": 1.622, "close": 1.622, "volume": 3.9, "quote_volume": 6.3258, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775087760000, "open": 1.622, "high": 1.622, "low": 1.622, "close": 1.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087820000, "open": 1.622, "high": 1.622, "low": 1.622, "close": 1.622, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087880000, "open": 1.624, "high": 1.624, "low": 1.624, "close": 1.624, "volume": 64.7, "quote_volume": 105.0728, "trades": 1, "taker_buy_quote": 105.0728}, {"ts": 1775087940000, "open": 1.624, "high": 1.624, "low": 1.624, "close": 1.624, "volume": 418.0, "quote_volume": 678.832, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775088000000, "open": 1.626, "high": 1.626, "low": 1.62, "close": 1.62, "volume": 1913.1, "quote_volume": 3103.6745, "trades": 20, "taker_buy_quote": 44.8776}, {"ts": 1775088060000, "open": 1.62, "high": 1.62, "low": 1.61, "close": 1.61, "volume": 2348.5, "quote_volume": 3791.798, "trades": 24, "taker_buy_quote": 793.5664}, {"ts": 1775088120000, "open": 1.609, "high": 1.609, "low": 1.607, "close": 1.608, "volume": 547.6, "quote_volume": 880.3908, "trades": 8, "taker_buy_quote": 213.229}, {"ts": 1775088180000, "open": 1.615, "high": 1.62, "low": 1.615, "close": 1.62, "volume": 1499.0, "quote_volume": 2426.3031, "trades": 16, "taker_buy_quote": 2426.3031}, {"ts": 1775088240000, "open": 1.621, "high": 1.621, "low": 1.619, "close": 1.619, "volume": 1962.8, "quote_volume": 3179.9436, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775088300000, "open": 1.618, "high": 1.62, "low": 1.618, "close": 1.618, "volume": 337.8, "quote_volume": 547.0904, "trades": 5, "taker_buy_quote": 129.1962}, {"ts": 1775088360000, "open": 1.621, "high": 1.621, "low": 1.621, "close": 1.621, "volume": 149.5, "quote_volume": 242.3395, "trades": 2, "taker_buy_quote": 242.3395}, {"ts": 1775088420000, "open": 1.621, "high": 1.621, "low": 1.621, "close": 1.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088480000, "open": 1.623, "high": 1.623, "low": 1.623, "close": 1.623, "volume": 329.0, "quote_volume": 533.967, "trades": 6, "taker_buy_quote": 183.8859}, {"ts": 1775088540000, "open": 1.624, "high": 1.625, "low": 1.623, "close": 1.623, "volume": 2083.5, "quote_volume": 3382.4948, "trades": 24, "taker_buy_quote": 797.4413}, {"ts": 1775088600000, "open": 1.624, "high": 1.63, "low": 1.624, "close": 1.63, "volume": 6423.1, "quote_volume": 10442.9551, "trades": 33, "taker_buy_quote": 3622.0891}, {"ts": 1775088660000, "open": 1.631, "high": 1.632, "low": 1.631, "close": 1.631, "volume": 253.2, "quote_volume": 413.1376, "trades": 5, "taker_buy_quote": 34.4259}, {"ts": 1775088720000, "open": 1.629, "high": 1.629, "low": 1.629, "close": 1.629, "volume": 138.9, "quote_volume": 226.2681, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775088780000, "open": 1.626, "high": 1.626, "low": 1.623, "close": 1.623, "volume": 1963.5, "quote_volume": 3189.5864, "trades": 28, "taker_buy_quote": 843.4991}, {"ts": 1775088840000, "open": 1.624, "high": 1.624, "low": 1.624, "close": 1.624, "volume": 8.7, "quote_volume": 14.1288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088900000, "open": 1.633, "high": 1.635, "low": 1.633, "close": 1.635, "volume": 507.6, "quote_volume": 829.1706, "trades": 9, "taker_buy_quote": 829.1706}, {"ts": 1775088960000, "open": 1.635, "high": 1.635, "low": 1.633, "close": 1.633, "volume": 951.2, "quote_volume": 1553.3244, "trades": 10, "taker_buy_quote": 1110.2915}, {"ts": 1775089020000, "open": 1.63, "high": 1.63, "low": 1.624, "close": 1.625, "volume": 7570.4, "quote_volume": 12307.1866, "trades": 57, "taker_buy_quote": 5818.949}, {"ts": 1775089080000, "open": 1.625, "high": 1.625, "low": 1.625, "close": 1.625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089140000, "open": 1.626, "high": 1.626, "low": 1.624, "close": 1.624, "volume": 130.5, "quote_volume": 212.1062, "trades": 2, "taker_buy_quote": 70.4816}, {"ts": 1775089200000, "open": 1.625, "high": 1.626, "low": 1.625, "close": 1.626, "volume": 316.5, "quote_volume": 514.5317, "trades": 4, "taker_buy_quote": 514.5317}, {"ts": 1775089260000, "open": 1.626, "high": 1.626, "low": 1.626, "close": 1.626, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089320000, "open": 1.629, "high": 1.63, "low": 1.629, "close": 1.63, "volume": 673.0, "quote_volume": 1096.7885, "trades": 7, "taker_buy_quote": 1096.7885}, {"ts": 1775089380000, "open": 1.63, "high": 1.63, "low": 1.63, "close": 1.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089440000, "open": 1.63, "high": 1.63, "low": 1.63, "close": 1.63, "volume": 86.0, "quote_volume": 140.18, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775089500000, "open": 1.63, "high": 1.63, "low": 1.629, "close": 1.629, "volume": 233.3, "quote_volume": 380.1154, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775089560000, "open": 1.629, "high": 1.629, "low": 1.629, "close": 1.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089620000, "open": 1.629, "high": 1.629, "low": 1.629, "close": 1.629, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089680000, "open": 1.626, "high": 1.626, "low": 1.626, "close": 1.626, "volume": 69.7, "quote_volume": 113.3322, "trades": 1, "taker_buy_quote": 113.3322}, {"ts": 1775089740000, "open": 1.626, "high": 1.626, "low": 1.625, "close": 1.625, "volume": 233.6, "quote_volume": 379.6697, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775089800000, "open": 1.626, "high": 1.626, "low": 1.625, "close": 1.625, "volume": 85.3, "quote_volume": 138.6906, "trades": 2, "taker_buy_quote": 126.9906}, {"ts": 1775089860000, "open": 1.625, "high": 1.625, "low": 1.625, "close": 1.625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089920000, "open": 1.631, "high": 1.632, "low": 1.631, "close": 1.632, "volume": 79.1, "quote_volume": 129.0215, "trades": 2, "taker_buy_quote": 15.3408}, {"ts": 1775089980000, "open": 1.635, "high": 1.638, "low": 1.635, "close": 1.638, "volume": 253.0, "quote_volume": 413.7129, "trades": 5, "taker_buy_quote": 389.1729}, {"ts": 1775090040000, "open": 1.639, "high": 1.641, "low": 1.639, "close": 1.641, "volume": 830.2, "quote_volume": 1361.8715, "trades": 15, "taker_buy_quote": 1172.7795}, {"ts": 1775090100000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090160000, "open": 1.641, "high": 1.641, "low": 1.636, "close": 1.636, "volume": 1040.6, "quote_volume": 1704.8986, "trades": 8, "taker_buy_quote": 7.7127}, {"ts": 1775090220000, "open": 1.636, "high": 1.636, "low": 1.631, "close": 1.631, "volume": 873.7, "quote_volume": 1426.7736, "trades": 12, "taker_buy_quote": 347.65}, {"ts": 1775090280000, "open": 1.63, "high": 1.63, "low": 1.63, "close": 1.63, "volume": 597.1, "quote_volume": 973.273, "trades": 5, "taker_buy_quote": 606.36}, {"ts": 1775090340000, "open": 1.631, "high": 1.634, "low": 1.631, "close": 1.634, "volume": 473.5, "quote_volume": 772.7018, "trades": 8, "taker_buy_quote": 772.7018}, {"ts": 1775090400000, "open": 1.636, "high": 1.637, "low": 1.636, "close": 1.637, "volume": 374.2, "quote_volume": 612.2442, "trades": 3, "taker_buy_quote": 612.2442}, {"ts": 1775090460000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 260.3, "quote_volume": 426.1111, "trades": 4, "taker_buy_quote": 114.0989}, {"ts": 1775090520000, "open": 1.633, "high": 1.633, "low": 1.632, "close": 1.632, "volume": 64.6, "quote_volume": 105.4365, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775090580000, "open": 1.632, "high": 1.632, "low": 1.632, "close": 1.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090640000, "open": 1.632, "high": 1.633, "low": 1.632, "close": 1.633, "volume": 133.8, "quote_volume": 218.3857, "trades": 3, "taker_buy_quote": 179.0304}, {"ts": 1775090700000, "open": 1.634, "high": 1.634, "low": 1.634, "close": 1.634, "volume": 202.5, "quote_volume": 330.885, "trades": 3, "taker_buy_quote": 330.885}, {"ts": 1775090760000, "open": 1.634, "high": 1.634, "low": 1.634, "close": 1.634, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090820000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 19.5, "quote_volume": 31.8435, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775090880000, "open": 1.633, "high": 1.635, "low": 1.632, "close": 1.633, "volume": 1346.6, "quote_volume": 2199.6934, "trades": 15, "taker_buy_quote": 2085.8733}, {"ts": 1775090940000, "open": 1.633, "high": 1.633, "low": 1.624, "close": 1.626, "volume": 5174.2, "quote_volume": 8421.3641, "trades": 57, "taker_buy_quote": 1212.9142}, {"ts": 1775091000000, "open": 1.625, "high": 1.625, "low": 1.624, "close": 1.625, "volume": 803.5, "quote_volume": 1305.5528, "trades": 10, "taker_buy_quote": 314.6928}, {"ts": 1775091060000, "open": 1.626, "high": 1.626, "low": 1.626, "close": 1.626, "volume": 54.3, "quote_volume": 88.2918, "trades": 1, "taker_buy_quote": 88.2918}, {"ts": 1775091120000, "open": 1.625, "high": 1.625, "low": 1.621, "close": 1.621, "volume": 556.5, "quote_volume": 903.3337, "trades": 9, "taker_buy_quote": 226.1068}, {"ts": 1775091180000, "open": 1.621, "high": 1.622, "low": 1.621, "close": 1.622, "volume": 302.3, "quote_volume": 490.0406, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775091240000, "open": 1.621, "high": 1.621, "low": 1.62, "close": 1.621, "volume": 1240.1, "quote_volume": 2009.6317, "trades": 8, "taker_buy_quote": 972.6}, {"ts": 1775091300000, "open": 1.623, "high": 1.623, "low": 1.621, "close": 1.621, "volume": 907.5, "quote_volume": 1471.1702, "trades": 9, "taker_buy_quote": 34.8945}, {"ts": 1775091360000, "open": 1.622, "high": 1.622, "low": 1.621, "close": 1.621, "volume": 876.0, "quote_volume": 1420.6287, "trades": 11, "taker_buy_quote": 152.6302}, {"ts": 1775091420000, "open": 1.621, "high": 1.621, "low": 1.621, "close": 1.621, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091480000, "open": 1.623, "high": 1.626, "low": 1.623, "close": 1.626, "volume": 341.8, "quote_volume": 555.2827, "trades": 6, "taker_buy_quote": 458.3731}, {"ts": 1775091540000, "open": 1.625, "high": 1.625, "low": 1.625, "close": 1.625, "volume": 184.6, "quote_volume": 299.975, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775091600000, "open": 1.625, "high": 1.625, "low": 1.625, "close": 1.625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091660000, "open": 1.627, "high": 1.627, "low": 1.627, "close": 1.627, "volume": 53.1, "quote_volume": 86.3937, "trades": 2, "taker_buy_quote": 86.3937}, {"ts": 1775091720000, "open": 1.627, "high": 1.627, "low": 1.627, "close": 1.627, "volume": 170.4, "quote_volume": 277.2408, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775091780000, "open": 1.626, "high": 1.627, "low": 1.623, "close": 1.625, "volume": 2458.0, "quote_volume": 3992.6192, "trades": 24, "taker_buy_quote": 3519.4598}, {"ts": 1775091840000, "open": 1.625, "high": 1.625, "low": 1.625, "close": 1.625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775091900000, "open": 1.621, "high": 1.621, "low": 1.614, "close": 1.619, "volume": 2029.4, "quote_volume": 3283.3341, "trades": 19, "taker_buy_quote": 2238.8251}, {"ts": 1775091960000, "open": 1.618, "high": 1.618, "low": 1.618, "close": 1.618, "volume": 69.7, "quote_volume": 112.7746, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775092020000, "open": 1.619, "high": 1.619, "low": 1.619, "close": 1.619, "volume": 362.2, "quote_volume": 586.4018, "trades": 7, "taker_buy_quote": 173.5568}, {"ts": 1775092080000, "open": 1.622, "high": 1.625, "low": 1.622, "close": 1.625, "volume": 791.9, "quote_volume": 1284.8758, "trades": 6, "taker_buy_quote": 1204.2758}, {"ts": 1775092140000, "open": 1.625, "high": 1.625, "low": 1.625, "close": 1.625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775092200000, "open": 1.625, "high": 1.625, "low": 1.625, "close": 1.625, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775092260000, "open": 1.626, "high": 1.626, "low": 1.624, "close": 1.624, "volume": 264.0, "quote_volume": 428.8346, "trades": 5, "taker_buy_quote": 140.8994}, {"ts": 1775092320000, "open": 1.624, "high": 1.624, "low": 1.624, "close": 1.624, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775092380000, "open": 1.616, "high": 1.616, "low": 1.616, "close": 1.616, "volume": 66.2, "quote_volume": 106.9792, "trades": 1, "taker_buy_quote": 106.9792}, {"ts": 1775092440000, "open": 1.614, "high": 1.614, "low": 1.614, "close": 1.614, "volume": 14.1, "quote_volume": 22.7574, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775092500000, "open": 1.613, "high": 1.613, "low": 1.613, "close": 1.613, "volume": 73.0, "quote_volume": 117.749, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775092560000, "open": 1.61, "high": 1.61, "low": 1.608, "close": 1.608, "volume": 796.2, "quote_volume": 1280.5425, "trades": 5, "taker_buy_quote": 91.287}, {"ts": 1775092620000, "open": 1.607, "high": 1.607, "low": 1.605, "close": 1.606, "volume": 215.2, "quote_volume": 345.5513, "trades": 6, "taker_buy_quote": 203.159}, {"ts": 1775092680000, "open": 1.605, "high": 1.605, "low": 1.597, "close": 1.597, "volume": 1213.3, "quote_volume": 1941.9179, "trades": 24, "taker_buy_quote": 94.9393}, {"ts": 1775092740000, "open": 1.598, "high": 1.599, "low": 1.594, "close": 1.599, "volume": 3802.7, "quote_volume": 6068.6309, "trades": 41, "taker_buy_quote": 1756.4317}, {"ts": 1775092800000, "open": 1.599, "high": 1.6, "low": 1.599, "close": 1.6, "volume": 264.5, "quote_volume": 423.0, "trades": 4, "taker_buy_quote": 103.2}, {"ts": 1775092860000, "open": 1.603, "high": 1.603, "low": 1.603, "close": 1.603, "volume": 156.5, "quote_volume": 250.8695, "trades": 4, "taker_buy_quote": 162.8648}, {"ts": 1775092920000, "open": 1.599, "high": 1.599, "low": 1.596, "close": 1.596, "volume": 1453.8, "quote_volume": 2320.8462, "trades": 7, "taker_buy_quote": 1024.1532}, {"ts": 1775092980000, "open": 1.596, "high": 1.598, "low": 1.595, "close": 1.597, "volume": 1540.8, "quote_volume": 2460.4049, "trades": 12, "taker_buy_quote": 2374.5401}, {"ts": 1775093040000, "open": 1.595, "high": 1.595, "low": 1.595, "close": 1.595, "volume": 489.7, "quote_volume": 781.0715, "trades": 8, "taker_buy_quote": 544.214}, {"ts": 1775093100000, "open": 1.595, "high": 1.595, "low": 1.592, "close": 1.592, "volume": 771.0, "quote_volume": 1228.456, "trades": 12, "taker_buy_quote": 371.0097}, {"ts": 1775093160000, "open": 1.591, "high": 1.596, "low": 1.589, "close": 1.596, "volume": 248.0, "quote_volume": 394.8705, "trades": 7, "taker_buy_quote": 231.4377}, {"ts": 1775093220000, "open": 1.596, "high": 1.596, "low": 1.596, "close": 1.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093280000, "open": 1.596, "high": 1.596, "low": 1.596, "close": 1.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093340000, "open": 1.599, "high": 1.599, "low": 1.599, "close": 1.599, "volume": 53.8, "quote_volume": 86.0262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775093400000, "open": 1.594, "high": 1.594, "low": 1.593, "close": 1.593, "volume": 287.3, "quote_volume": 457.7386, "trades": 4, "taker_buy_quote": 111.1018}, {"ts": 1775093460000, "open": 1.591, "high": 1.593, "low": 1.591, "close": 1.593, "volume": 202.0, "quote_volume": 321.4956, "trades": 5, "taker_buy_quote": 231.0132}, {"ts": 1775093520000, "open": 1.592, "high": 1.592, "low": 1.592, "close": 1.592, "volume": 294.5, "quote_volume": 468.844, "trades": 5, "taker_buy_quote": 265.7048}, {"ts": 1775093580000, "open": 1.593, "high": 1.594, "low": 1.593, "close": 1.594, "volume": 617.0, "quote_volume": 983.4494, "trades": 8, "taker_buy_quote": 872.3476}, {"ts": 1775093640000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093700000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093760000, "open": 1.598, "high": 1.6, "low": 1.598, "close": 1.6, "volume": 435.3, "quote_volume": 696.1384, "trades": 8, "taker_buy_quote": 236.49}, {"ts": 1775093820000, "open": 1.601, "high": 1.601, "low": 1.601, "close": 1.601, "volume": 20.0, "quote_volume": 32.02, "trades": 1, "taker_buy_quote": 32.02}, {"ts": 1775093880000, "open": 1.601, "high": 1.601, "low": 1.601, "close": 1.601, "volume": 71.9, "quote_volume": 115.1119, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775093940000, "open": 1.601, "high": 1.601, "low": 1.601, "close": 1.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094000000, "open": 1.6, "high": 1.602, "low": 1.6, "close": 1.602, "volume": 626.1, "quote_volume": 1002.7937, "trades": 10, "taker_buy_quote": 1002.7937}, {"ts": 1775094060000, "open": 1.6, "high": 1.6, "low": 1.598, "close": 1.598, "volume": 924.5, "quote_volume": 1478.7722, "trades": 12, "taker_buy_quote": 52.734}, {"ts": 1775094120000, "open": 1.597, "high": 1.597, "low": 1.597, "close": 1.597, "volume": 11.2, "quote_volume": 17.8864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775094180000, "open": 1.595, "high": 1.596, "low": 1.594, "close": 1.596, "volume": 975.2, "quote_volume": 1554.9054, "trades": 9, "taker_buy_quote": 924.2493}, {"ts": 1775094240000, "open": 1.594, "high": 1.594, "low": 1.593, "close": 1.593, "volume": 330.0, "quote_volume": 525.8354, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775094300000, "open": 1.591, "high": 1.594, "low": 1.591, "close": 1.594, "volume": 126.7, "quote_volume": 201.842, "trades": 5, "taker_buy_quote": 169.4838}, {"ts": 1775094360000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094420000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094480000, "open": 1.592, "high": 1.592, "low": 1.59, "close": 1.59, "volume": 1118.0, "quote_volume": 1778.4187, "trades": 14, "taker_buy_quote": 78.2772}, {"ts": 1775094540000, "open": 1.59, "high": 1.59, "low": 1.59, "close": 1.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094600000, "open": 1.588, "high": 1.59, "low": 1.588, "close": 1.59, "volume": 736.1, "quote_volume": 1169.6098, "trades": 11, "taker_buy_quote": 694.0038}, {"ts": 1775094660000, "open": 1.59, "high": 1.592, "low": 1.59, "close": 1.592, "volume": 1028.3, "quote_volume": 1636.5739, "trades": 15, "taker_buy_quote": 1310.6239}, {"ts": 1775094720000, "open": 1.591, "high": 1.591, "low": 1.591, "close": 1.591, "volume": 36.2, "quote_volume": 57.5942, "trades": 1, "taker_buy_quote": 57.5942}, {"ts": 1775094780000, "open": 1.589, "high": 1.591, "low": 1.589, "close": 1.591, "volume": 1122.3, "quote_volume": 1784.7934, "trades": 14, "taker_buy_quote": 1618.0544}, {"ts": 1775094840000, "open": 1.591, "high": 1.591, "low": 1.59, "close": 1.591, "volume": 787.9, "quote_volume": 1252.9206, "trades": 9, "taker_buy_quote": 221.7157}, {"ts": 1775094900000, "open": 1.591, "high": 1.591, "low": 1.591, "close": 1.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094960000, "open": 1.593, "high": 1.593, "low": 1.592, "close": 1.592, "volume": 354.2, "quote_volume": 563.9561, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775095020000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 18.7, "quote_volume": 29.8078, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775095080000, "open": 1.594, "high": 1.595, "low": 1.594, "close": 1.595, "volume": 347.0, "quote_volume": 553.401, "trades": 5, "taker_buy_quote": 553.401}, {"ts": 1775095140000, "open": 1.595, "high": 1.595, "low": 1.595, "close": 1.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095200000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 61.8, "quote_volume": 98.5092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775095260000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095320000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 153.0, "quote_volume": 243.882, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775095380000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095440000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095500000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095560000, "open": 1.595, "high": 1.595, "low": 1.595, "close": 1.595, "volume": 3.7, "quote_volume": 5.9015, "trades": 1, "taker_buy_quote": 5.9015}, {"ts": 1775095620000, "open": 1.595, "high": 1.595, "low": 1.595, "close": 1.595, "volume": 642.7, "quote_volume": 1025.1065, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775095680000, "open": 1.595, "high": 1.595, "low": 1.595, "close": 1.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095740000, "open": 1.595, "high": 1.595, "low": 1.595, "close": 1.595, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095800000, "open": 1.589, "high": 1.589, "low": 1.589, "close": 1.589, "volume": 49.0, "quote_volume": 77.861, "trades": 1, "taker_buy_quote": 77.861}, {"ts": 1775095860000, "open": 1.589, "high": 1.589, "low": 1.589, "close": 1.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095920000, "open": 1.588, "high": 1.588, "low": 1.588, "close": 1.588, "volume": 100.0, "quote_volume": 158.8, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775095980000, "open": 1.584, "high": 1.584, "low": 1.582, "close": 1.583, "volume": 1089.0, "quote_volume": 1724.4307, "trades": 10, "taker_buy_quote": 1158.3621}, {"ts": 1775096040000, "open": 1.581, "high": 1.581, "low": 1.58, "close": 1.581, "volume": 1369.1, "quote_volume": 2163.5028, "trades": 15, "taker_buy_quote": 261.1812}, {"ts": 1775096100000, "open": 1.581, "high": 1.582, "low": 1.581, "close": 1.582, "volume": 31.7, "quote_volume": 50.1316, "trades": 2, "taker_buy_quote": 21.9898}, {"ts": 1775096160000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096220000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 46.0, "quote_volume": 72.726, "trades": 1, "taker_buy_quote": 72.726}, {"ts": 1775096280000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 61.2, "quote_volume": 96.8796, "trades": 2, "taker_buy_quote": 96.8796}, {"ts": 1775096340000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096400000, "open": 1.581, "high": 1.582, "low": 1.581, "close": 1.581, "volume": 186.6, "quote_volume": 295.0518, "trades": 3, "taker_buy_quote": 176.9511}, {"ts": 1775096460000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 21.9, "quote_volume": 34.602, "trades": 1, "taker_buy_quote": 34.602}, {"ts": 1775096520000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096580000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 50.4, "quote_volume": 79.6824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775096640000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 64.1, "quote_volume": 101.278, "trades": 1, "taker_buy_quote": 101.278}, {"ts": 1775096700000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096760000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096820000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 69.7, "quote_volume": 110.0563, "trades": 1, "taker_buy_quote": 110.0563}, {"ts": 1775096880000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775096940000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097000000, "open": 1.582, "high": 1.584, "low": 1.582, "close": 1.584, "volume": 185.6, "quote_volume": 293.7258, "trades": 3, "taker_buy_quote": 293.7258}, {"ts": 1775097060000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097120000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097180000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097240000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097300000, "open": 1.582, "high": 1.583, "low": 1.582, "close": 1.582, "volume": 453.5, "quote_volume": 717.7473, "trades": 6, "taker_buy_quote": 601.4703}, {"ts": 1775097360000, "open": 1.581, "high": 1.581, "low": 1.579, "close": 1.58, "volume": 1624.6, "quote_volume": 2566.9768, "trades": 17, "taker_buy_quote": 611.934}, {"ts": 1775097420000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097480000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097540000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 101.0, "quote_volume": 160.085, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775097600000, "open": 1.584, "high": 1.584, "low": 1.583, "close": 1.583, "volume": 173.3, "quote_volume": 274.3383, "trades": 4, "taker_buy_quote": 157.0336}, {"ts": 1775097660000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097720000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097780000, "open": 1.581, "high": 1.581, "low": 1.579, "close": 1.579, "volume": 810.1, "quote_volume": 1280.4277, "trades": 5, "taker_buy_quote": 126.084}, {"ts": 1775097840000, "open": 1.579, "high": 1.579, "low": 1.578, "close": 1.578, "volume": 154.2, "quote_volume": 243.3896, "trades": 4, "taker_buy_quote": 220.193}, {"ts": 1775097900000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775097960000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 299.8, "quote_volume": 473.3842, "trades": 3, "taker_buy_quote": 473.3842}, {"ts": 1775098020000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098080000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098140000, "open": 1.58, "high": 1.58, "low": 1.579, "close": 1.579, "volume": 339.4, "quote_volume": 535.9823, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775098200000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098260000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 58.4, "quote_volume": 92.0968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775098320000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098380000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 378.9, "quote_volume": 598.2831, "trades": 1, "taker_buy_quote": 598.2831}, {"ts": 1775098440000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098500000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098560000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098620000, "open": 1.58, "high": 1.582, "low": 1.58, "close": 1.581, "volume": 248.0, "quote_volume": 392.0471, "trades": 8, "taker_buy_quote": 235.2119}, {"ts": 1775098680000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098740000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098800000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098860000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775098920000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 59.4, "quote_volume": 93.7926, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775098980000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099040000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099100000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099160000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099220000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099280000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 9.3, "quote_volume": 14.7219, "trades": 1, "taker_buy_quote": 14.7219}, {"ts": 1775099340000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 46.6, "quote_volume": 73.7678, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775099400000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 47.0, "quote_volume": 74.354, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775099460000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 120.0, "quote_volume": 189.48, "trades": 3, "taker_buy_quote": 79.4237}, {"ts": 1775099520000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099580000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099640000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099700000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 50.3, "quote_volume": 79.3734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775099760000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099820000, "open": 1.58, "high": 1.581, "low": 1.58, "close": 1.581, "volume": 74.4, "quote_volume": 117.6217, "trades": 2, "taker_buy_quote": 117.6217}, {"ts": 1775099880000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099940000, "open": 1.579, "high": 1.58, "low": 1.578, "close": 1.58, "volume": 1493.6, "quote_volume": 2357.4379, "trades": 12, "taker_buy_quote": 369.246}, {"ts": 1775100000000, "open": 1.579, "high": 1.58, "low": 1.579, "close": 1.58, "volume": 372.4, "quote_volume": 588.3223, "trades": 7, "taker_buy_quote": 588.3223}, {"ts": 1775100060000, "open": 1.582, "high": 1.583, "low": 1.582, "close": 1.583, "volume": 666.1, "quote_volume": 1054.054, "trades": 9, "taker_buy_quote": 943.7886}, {"ts": 1775100120000, "open": 1.582, "high": 1.584, "low": 1.582, "close": 1.584, "volume": 174.2, "quote_volume": 275.7934, "trades": 2, "taker_buy_quote": 275.7934}, {"ts": 1775100180000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100240000, "open": 1.588, "high": 1.588, "low": 1.588, "close": 1.588, "volume": 77.6, "quote_volume": 123.2288, "trades": 1, "taker_buy_quote": 123.2288}, {"ts": 1775100300000, "open": 1.587, "high": 1.588, "low": 1.587, "close": 1.588, "volume": 1068.0, "quote_volume": 1695.875, "trades": 11, "taker_buy_quote": 1695.875}, {"ts": 1775100360000, "open": 1.588, "high": 1.588, "low": 1.588, "close": 1.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100420000, "open": 1.588, "high": 1.59, "low": 1.588, "close": 1.59, "volume": 110.9, "quote_volume": 176.1916, "trades": 2, "taker_buy_quote": 176.1916}, {"ts": 1775100480000, "open": 1.59, "high": 1.59, "low": 1.59, "close": 1.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100540000, "open": 1.59, "high": 1.59, "low": 1.59, "close": 1.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100600000, "open": 1.59, "high": 1.59, "low": 1.59, "close": 1.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100660000, "open": 1.59, "high": 1.59, "low": 1.59, "close": 1.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100720000, "open": 1.588, "high": 1.588, "low": 1.588, "close": 1.588, "volume": 111.9, "quote_volume": 177.6972, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775100780000, "open": 1.588, "high": 1.588, "low": 1.588, "close": 1.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100840000, "open": 1.588, "high": 1.588, "low": 1.588, "close": 1.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100900000, "open": 1.588, "high": 1.588, "low": 1.588, "close": 1.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775100960000, "open": 1.587, "high": 1.587, "low": 1.587, "close": 1.587, "volume": 132.4, "quote_volume": 210.1188, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775101020000, "open": 1.587, "high": 1.588, "low": 1.587, "close": 1.588, "volume": 608.8, "quote_volume": 966.6411, "trades": 8, "taker_buy_quote": 966.6411}, {"ts": 1775101080000, "open": 1.586, "high": 1.586, "low": 1.584, "close": 1.585, "volume": 180.9, "quote_volume": 286.7069, "trades": 3, "taker_buy_quote": 207.2483}, {"ts": 1775101140000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101200000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 6.5, "quote_volume": 10.296, "trades": 1, "taker_buy_quote": 10.296}, {"ts": 1775101260000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101320000, "open": 1.585, "high": 1.586, "low": 1.575, "close": 1.575, "volume": 2286.8, "quote_volume": 3614.9379, "trades": 47, "taker_buy_quote": 2118.5804}, {"ts": 1775101380000, "open": 1.575, "high": 1.577, "low": 1.575, "close": 1.577, "volume": 71.4, "quote_volume": 112.5264, "trades": 4, "taker_buy_quote": 112.5264}, {"ts": 1775101440000, "open": 1.576, "high": 1.576, "low": 1.575, "close": 1.576, "volume": 179.7, "quote_volume": 283.201, "trades": 4, "taker_buy_quote": 119.1456}, {"ts": 1775101500000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 274.6, "quote_volume": 433.3188, "trades": 4, "taker_buy_quote": 433.3188}, {"ts": 1775101560000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 4.5, "quote_volume": 7.101, "trades": 1, "taker_buy_quote": 7.101}, {"ts": 1775101620000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101680000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101740000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 5.5, "quote_volume": 8.6955, "trades": 1, "taker_buy_quote": 8.6955}, {"ts": 1775101800000, "open": 1.579, "high": 1.58, "low": 1.579, "close": 1.58, "volume": 2048.5, "quote_volume": 3234.7411, "trades": 13, "taker_buy_quote": 2331.3952}, {"ts": 1775101860000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101920000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101980000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102040000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102100000, "open": 1.578, "high": 1.58, "low": 1.578, "close": 1.58, "volume": 346.5, "quote_volume": 547.2033, "trades": 10, "taker_buy_quote": 386.9348}, {"ts": 1775102160000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102220000, "open": 1.579, "high": 1.582, "low": 1.579, "close": 1.581, "volume": 2129.6, "quote_volume": 3365.8847, "trades": 29, "taker_buy_quote": 2916.4494}, {"ts": 1775102280000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775102340000, "open": 1.581, "high": 1.582, "low": 1.581, "close": 1.582, "volume": 279.8, "quote_volume": 442.6373, "trades": 3, "taker_buy_quote": 442.6373}, {"ts": 1775102400000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 6.3, "quote_volume": 9.9603, "trades": 1, "taker_buy_quote": 9.9603}, {"ts": 1775102460000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 6.3, "quote_volume": 9.954, "trades": 1, "taker_buy_quote": 9.954}, {"ts": 1775102520000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 137.4, "quote_volume": 217.2294, "trades": 3, "taker_buy_quote": 217.2294}, {"ts": 1775102580000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 55.6, "quote_volume": 88.0704, "trades": 1, "taker_buy_quote": 88.0704}, {"ts": 1775102640000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 79.8, "quote_volume": 126.3234, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775102700000, "open": 1.584, "high": 1.586, "low": 1.584, "close": 1.586, "volume": 1006.8, "quote_volume": 1596.0117, "trades": 16, "taker_buy_quote": 1376.7164}, {"ts": 1775102760000, "open": 1.588, "high": 1.588, "low": 1.588, "close": 1.588, "volume": 57.9, "quote_volume": 91.9452, "trades": 1, "taker_buy_quote": 91.9452}, {"ts": 1775102820000, "open": 1.586, "high": 1.586, "low": 1.586, "close": 1.586, "volume": 23.8, "quote_volume": 37.7468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775102880000, "open": 1.586, "high": 1.586, "low": 1.585, "close": 1.585, "volume": 523.4, "quote_volume": 830.0624, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775102940000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103000000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103060000, "open": 1.589, "high": 1.589, "low": 1.589, "close": 1.589, "volume": 205.6, "quote_volume": 326.6984, "trades": 1, "taker_buy_quote": 326.6984}, {"ts": 1775103120000, "open": 1.586, "high": 1.586, "low": 1.586, "close": 1.586, "volume": 50.1, "quote_volume": 79.4586, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775103180000, "open": 1.586, "high": 1.588, "low": 1.586, "close": 1.588, "volume": 242.3, "quote_volume": 384.5672, "trades": 6, "taker_buy_quote": 384.5672}, {"ts": 1775103240000, "open": 1.588, "high": 1.588, "low": 1.588, "close": 1.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103300000, "open": 1.587, "high": 1.588, "low": 1.587, "close": 1.588, "volume": 78.4, "quote_volume": 124.4898, "trades": 3, "taker_buy_quote": 14.9178}, {"ts": 1775103360000, "open": 1.588, "high": 1.588, "low": 1.588, "close": 1.588, "volume": 50.0, "quote_volume": 79.4, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775103420000, "open": 1.588, "high": 1.588, "low": 1.588, "close": 1.588, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103480000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 143.6, "quote_volume": 227.4624, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775103540000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103600000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103660000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103720000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103780000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103840000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775103900000, "open": 1.582, "high": 1.583, "low": 1.582, "close": 1.583, "volume": 118.4, "quote_volume": 187.3785, "trades": 2, "taker_buy_quote": 77.0434}, {"ts": 1775103960000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104020000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 46.4, "quote_volume": 73.3584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775104080000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104140000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104200000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104260000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104320000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104380000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 49.9, "quote_volume": 78.9418, "trades": 1, "taker_buy_quote": 78.9418}, {"ts": 1775104440000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104500000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104560000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104620000, "open": 1.578, "high": 1.58, "low": 1.578, "close": 1.579, "volume": 278.3, "quote_volume": 439.3733, "trades": 8, "taker_buy_quote": 289.7789}, {"ts": 1775104680000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104740000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104800000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104860000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775104920000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 54.0, "quote_volume": 85.212, "trades": 1, "taker_buy_quote": 85.212}, {"ts": 1775104980000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105040000, "open": 1.576, "high": 1.576, "low": 1.575, "close": 1.576, "volume": 485.9, "quote_volume": 765.6115, "trades": 7, "taker_buy_quote": 392.8968}, {"ts": 1775105100000, "open": 1.578, "high": 1.579, "low": 1.578, "close": 1.579, "volume": 459.2, "quote_volume": 724.7668, "trades": 4, "taker_buy_quote": 724.7668}, {"ts": 1775105160000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105220000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 316.6, "quote_volume": 499.9114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775105280000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 118.2, "quote_volume": 186.5196, "trades": 3, "taker_buy_quote": 109.9866}, {"ts": 1775105340000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 76.6, "quote_volume": 120.8748, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775105400000, "open": 1.577, "high": 1.577, "low": 1.574, "close": 1.574, "volume": 480.4, "quote_volume": 756.6981, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775105460000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775105520000, "open": 1.574, "high": 1.574, "low": 1.572, "close": 1.572, "volume": 716.0, "quote_volume": 1126.0758, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775105580000, "open": 1.571, "high": 1.571, "low": 1.57, "close": 1.57, "volume": 104.0, "quote_volume": 163.3717, "trades": 3, "taker_buy_quote": 34.562}, {"ts": 1775105640000, "open": 1.57, "high": 1.57, "low": 1.566, "close": 1.566, "volume": 1783.8, "quote_volume": 2796.306, "trades": 13, "taker_buy_quote": 577.9316}, {"ts": 1775105700000, "open": 1.568, "high": 1.568, "low": 1.563, "close": 1.564, "volume": 473.9, "quote_volume": 741.1522, "trades": 9, "taker_buy_quote": 19.262}, {"ts": 1775105760000, "open": 1.564, "high": 1.564, "low": 1.562, "close": 1.562, "volume": 1079.6, "quote_volume": 1687.3249, "trades": 11, "taker_buy_quote": 657.0364}, {"ts": 1775105820000, "open": 1.563, "high": 1.565, "low": 1.563, "close": 1.565, "volume": 767.7, "quote_volume": 1200.0465, "trades": 5, "taker_buy_quote": 1200.0465}, {"ts": 1775105880000, "open": 1.564, "high": 1.564, "low": 1.564, "close": 1.564, "volume": 205.0, "quote_volume": 320.62, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775105940000, "open": 1.564, "high": 1.564, "low": 1.563, "close": 1.564, "volume": 877.7, "quote_volume": 1372.4025, "trades": 7, "taker_buy_quote": 762.7628}, {"ts": 1775106000000, "open": 1.564, "high": 1.564, "low": 1.564, "close": 1.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106060000, "open": 1.563, "high": 1.565, "low": 1.563, "close": 1.565, "volume": 92.9, "quote_volume": 145.2491, "trades": 2, "taker_buy_quote": 36.308}, {"ts": 1775106120000, "open": 1.567, "high": 1.567, "low": 1.566, "close": 1.567, "volume": 94.2, "quote_volume": 147.5677, "trades": 3, "taker_buy_quote": 79.1335}, {"ts": 1775106180000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 200.8, "quote_volume": 314.6536, "trades": 5, "taker_buy_quote": 306.0351}, {"ts": 1775106240000, "open": 1.568, "high": 1.568, "low": 1.568, "close": 1.568, "volume": 115.5, "quote_volume": 181.104, "trades": 3, "taker_buy_quote": 181.104}, {"ts": 1775106300000, "open": 1.569, "high": 1.569, "low": 1.569, "close": 1.569, "volume": 102.9, "quote_volume": 161.4501, "trades": 2, "taker_buy_quote": 77.8224}, {"ts": 1775106360000, "open": 1.569, "high": 1.569, "low": 1.569, "close": 1.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106420000, "open": 1.568, "high": 1.568, "low": 1.568, "close": 1.568, "volume": 53.1, "quote_volume": 83.2608, "trades": 1, "taker_buy_quote": 83.2608}, {"ts": 1775106480000, "open": 1.568, "high": 1.568, "low": 1.562, "close": 1.562, "volume": 2271.4, "quote_volume": 3552.2076, "trades": 21, "taker_buy_quote": 188.557}, {"ts": 1775106540000, "open": 1.563, "high": 1.566, "low": 1.563, "close": 1.566, "volume": 274.7, "quote_volume": 429.8558, "trades": 7, "taker_buy_quote": 429.8558}, {"ts": 1775106600000, "open": 1.564, "high": 1.564, "low": 1.562, "close": 1.562, "volume": 518.4, "quote_volume": 810.0928, "trades": 10, "taker_buy_quote": 122.6176}, {"ts": 1775106660000, "open": 1.564, "high": 1.565, "low": 1.564, "close": 1.565, "volume": 1111.5, "quote_volume": 1738.4308, "trades": 10, "taker_buy_quote": 1738.4308}, {"ts": 1775106720000, "open": 1.564, "high": 1.566, "low": 1.564, "close": 1.566, "volume": 594.8, "quote_volume": 930.8566, "trades": 9, "taker_buy_quote": 821.7064}, {"ts": 1775106780000, "open": 1.565, "high": 1.566, "low": 1.565, "close": 1.566, "volume": 142.7, "quote_volume": 223.3562, "trades": 3, "taker_buy_quote": 143.6977}, {"ts": 1775106840000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 16.7, "quote_volume": 26.1355, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775106900000, "open": 1.564, "high": 1.566, "low": 1.564, "close": 1.565, "volume": 935.9, "quote_volume": 1464.6654, "trades": 14, "taker_buy_quote": 1464.6654}, {"ts": 1775106960000, "open": 1.566, "high": 1.568, "low": 1.566, "close": 1.568, "volume": 1242.3, "quote_volume": 1946.1054, "trades": 10, "taker_buy_quote": 1946.1054}, {"ts": 1775107020000, "open": 1.566, "high": 1.567, "low": 1.566, "close": 1.567, "volume": 235.3, "quote_volume": 368.503, "trades": 5, "taker_buy_quote": 36.3544}, {"ts": 1775107080000, "open": 1.565, "high": 1.565, "low": 1.564, "close": 1.565, "volume": 944.6, "quote_volume": 1477.8566, "trades": 26, "taker_buy_quote": 807.2541}, {"ts": 1775107140000, "open": 1.566, "high": 1.566, "low": 1.566, "close": 1.566, "volume": 4.2, "quote_volume": 6.5772, "trades": 1, "taker_buy_quote": 6.5772}, {"ts": 1775107200000, "open": 1.564, "high": 1.564, "low": 1.564, "close": 1.564, "volume": 3.4, "quote_volume": 5.3176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775107260000, "open": 1.564, "high": 1.564, "low": 1.564, "close": 1.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107320000, "open": 1.564, "high": 1.564, "low": 1.564, "close": 1.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107380000, "open": 1.564, "high": 1.564, "low": 1.564, "close": 1.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107440000, "open": 1.566, "high": 1.566, "low": 1.566, "close": 1.566, "volume": 49.5, "quote_volume": 77.517, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775107500000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 98.0, "quote_volume": 153.37, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775107560000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107620000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107680000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107740000, "open": 1.566, "high": 1.566, "low": 1.565, "close": 1.565, "volume": 125.3, "quote_volume": 196.1642, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775107800000, "open": 1.566, "high": 1.567, "low": 1.566, "close": 1.567, "volume": 385.7, "quote_volume": 604.2239, "trades": 12, "taker_buy_quote": 417.8699}, {"ts": 1775107860000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 23.2, "quote_volume": 36.3544, "trades": 1, "taker_buy_quote": 36.3544}, {"ts": 1775107920000, "open": 1.567, "high": 1.569, "low": 1.567, "close": 1.568, "volume": 242.3, "quote_volume": 379.953, "trades": 8, "taker_buy_quote": 252.0161}, {"ts": 1775107980000, "open": 1.569, "high": 1.569, "low": 1.569, "close": 1.569, "volume": 143.0, "quote_volume": 224.367, "trades": 3, "taker_buy_quote": 224.367}, {"ts": 1775108040000, "open": 1.569, "high": 1.569, "low": 1.569, "close": 1.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108100000, "open": 1.568, "high": 1.568, "low": 1.567, "close": 1.567, "volume": 171.0, "quote_volume": 268.074, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775108160000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108220000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 9.5, "quote_volume": 14.8865, "trades": 1, "taker_buy_quote": 14.8865}, {"ts": 1775108280000, "open": 1.569, "high": 1.57, "low": 1.569, "close": 1.57, "volume": 68.4, "quote_volume": 107.3514, "trades": 2, "taker_buy_quote": 107.3514}, {"ts": 1775108340000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 74.7, "quote_volume": 117.3537, "trades": 2, "taker_buy_quote": 117.3537}, {"ts": 1775108400000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 69.7, "quote_volume": 109.4987, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775108460000, "open": 1.572, "high": 1.572, "low": 1.571, "close": 1.571, "volume": 772.8, "quote_volume": 1214.7203, "trades": 12, "taker_buy_quote": 263.7816}, {"ts": 1775108520000, "open": 1.571, "high": 1.573, "low": 1.571, "close": 1.571, "volume": 1194.5, "quote_volume": 1876.731, "trades": 10, "taker_buy_quote": 1417.2135}, {"ts": 1775108580000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 131.7, "quote_volume": 206.9007, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775108640000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108700000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108760000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108820000, "open": 1.572, "high": 1.573, "low": 1.572, "close": 1.573, "volume": 146.4, "quote_volume": 230.2175, "trades": 3, "taker_buy_quote": 230.2175}, {"ts": 1775108880000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108940000, "open": 1.572, "high": 1.573, "low": 1.571, "close": 1.571, "volume": 686.7, "quote_volume": 1079.8496, "trades": 8, "taker_buy_quote": 890.6505}, {"ts": 1775109000000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109060000, "open": 1.57, "high": 1.57, "low": 1.569, "close": 1.569, "volume": 335.1, "quote_volume": 525.8416, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775109120000, "open": 1.57, "high": 1.572, "low": 1.569, "close": 1.572, "volume": 750.1, "quote_volume": 1177.0569, "trades": 10, "taker_buy_quote": 73.8233}, {"ts": 1775109180000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 52.0, "quote_volume": 81.744, "trades": 2, "taker_buy_quote": 81.744}, {"ts": 1775109240000, "open": 1.575, "high": 1.577, "low": 1.575, "close": 1.577, "volume": 198.7, "quote_volume": 313.1401, "trades": 8, "taker_buy_quote": 313.1401}, {"ts": 1775109300000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 85.7, "quote_volume": 135.0632, "trades": 3, "taker_buy_quote": 135.0632}, {"ts": 1775109360000, "open": 1.577, "high": 1.578, "low": 1.576, "close": 1.577, "volume": 856.5, "quote_volume": 1350.6225, "trades": 16, "taker_buy_quote": 779.4195}, {"ts": 1775109420000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 23.2, "quote_volume": 36.5864, "trades": 1, "taker_buy_quote": 36.5864}, {"ts": 1775109480000, "open": 1.576, "high": 1.577, "low": 1.576, "close": 1.576, "volume": 513.8, "quote_volume": 810.18, "trades": 9, "taker_buy_quote": 810.18}, {"ts": 1775109540000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 45.7, "quote_volume": 71.9775, "trades": 1, "taker_buy_quote": 71.9775}, {"ts": 1775109600000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 220.1, "quote_volume": 346.6575, "trades": 7, "taker_buy_quote": 267.75}, {"ts": 1775109660000, "open": 1.575, "high": 1.577, "low": 1.575, "close": 1.577, "volume": 539.8, "quote_volume": 850.7712, "trades": 6, "taker_buy_quote": 850.7712}, {"ts": 1775109720000, "open": 1.578, "high": 1.579, "low": 1.577, "close": 1.578, "volume": 698.3, "quote_volume": 1101.6399, "trades": 14, "taker_buy_quote": 817.9376}, {"ts": 1775109780000, "open": 1.577, "high": 1.578, "low": 1.577, "close": 1.578, "volume": 81.9, "quote_volume": 129.1685, "trades": 2, "taker_buy_quote": 129.1685}, {"ts": 1775109840000, "open": 1.576, "high": 1.578, "low": 1.576, "close": 1.577, "volume": 252.2, "quote_volume": 397.5899, "trades": 7, "taker_buy_quote": 138.1514}, {"ts": 1775109900000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109960000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 62.7, "quote_volume": 99.0033, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775110020000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110080000, "open": 1.581, "high": 1.582, "low": 1.581, "close": 1.582, "volume": 442.3, "quote_volume": 699.6873, "trades": 10, "taker_buy_quote": 699.6873}, {"ts": 1775110140000, "open": 1.583, "high": 1.585, "low": 1.583, "close": 1.585, "volume": 1185.2, "quote_volume": 1876.8608, "trades": 10, "taker_buy_quote": 1712.0208}, {"ts": 1775110200000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110260000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 195.5, "quote_volume": 309.4765, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775110320000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 49.6, "quote_volume": 78.5168, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775110380000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110440000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110500000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 87.7, "quote_volume": 139.0045, "trades": 3, "taker_buy_quote": 139.0045}, {"ts": 1775110560000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 69.7, "quote_volume": 110.4745, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775110620000, "open": 1.587, "high": 1.587, "low": 1.587, "close": 1.587, "volume": 20.6, "quote_volume": 32.6922, "trades": 1, "taker_buy_quote": 32.6922}, {"ts": 1775110680000, "open": 1.586, "high": 1.588, "low": 1.586, "close": 1.588, "volume": 925.3, "quote_volume": 1468.7578, "trades": 5, "taker_buy_quote": 1454.6424}, {"ts": 1775110740000, "open": 1.588, "high": 1.588, "low": 1.588, "close": 1.588, "volume": 4.0, "quote_volume": 6.352, "trades": 1, "taker_buy_quote": 6.352}, {"ts": 1775110800000, "open": 1.588, "high": 1.588, "low": 1.588, "close": 1.588, "volume": 48.7, "quote_volume": 77.3356, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775110860000, "open": 1.588, "high": 1.59, "low": 1.588, "close": 1.59, "volume": 378.4, "quote_volume": 600.9882, "trades": 6, "taker_buy_quote": 600.9882}, {"ts": 1775110920000, "open": 1.588, "high": 1.589, "low": 1.588, "close": 1.589, "volume": 263.9, "quote_volume": 419.2008, "trades": 5, "taker_buy_quote": 202.7564}, {"ts": 1775110980000, "open": 1.589, "high": 1.589, "low": 1.589, "close": 1.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111040000, "open": 1.589, "high": 1.589, "low": 1.589, "close": 1.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111100000, "open": 1.591, "high": 1.591, "low": 1.591, "close": 1.591, "volume": 9.0, "quote_volume": 14.319, "trades": 1, "taker_buy_quote": 14.319}, {"ts": 1775111160000, "open": 1.589, "high": 1.589, "low": 1.589, "close": 1.589, "volume": 4.4, "quote_volume": 6.9916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775111220000, "open": 1.589, "high": 1.589, "low": 1.589, "close": 1.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111280000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 139.4, "quote_volume": 220.949, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775111340000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 501.1, "quote_volume": 793.7424, "trades": 5, "taker_buy_quote": 683.3376}, {"ts": 1775111400000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111460000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111520000, "open": 1.584, "high": 1.584, "low": 1.583, "close": 1.584, "volume": 665.5, "quote_volume": 1053.7489, "trades": 6, "taker_buy_quote": 169.4183}, {"ts": 1775111580000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111640000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111700000, "open": 1.58, "high": 1.581, "low": 1.58, "close": 1.581, "volume": 238.7, "quote_volume": 377.1488, "trades": 5, "taker_buy_quote": 114.5528}, {"ts": 1775111760000, "open": 1.579, "high": 1.581, "low": 1.579, "close": 1.581, "volume": 944.5, "quote_volume": 1492.492, "trades": 12, "taker_buy_quote": 1008.5285}, {"ts": 1775111820000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111880000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111940000, "open": 1.581, "high": 1.584, "low": 1.581, "close": 1.582, "volume": 1401.7, "quote_volume": 2218.8571, "trades": 24, "taker_buy_quote": 1684.6345}, {"ts": 1775112000000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112060000, "open": 1.581, "high": 1.583, "low": 1.581, "close": 1.582, "volume": 1100.7, "quote_volume": 1741.4082, "trades": 11, "taker_buy_quote": 1631.1428}, {"ts": 1775112120000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112180000, "open": 1.581, "high": 1.581, "low": 1.58, "close": 1.58, "volume": 919.0, "quote_volume": 1452.0897, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775112240000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112300000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 4.0, "quote_volume": 6.328, "trades": 1, "taker_buy_quote": 6.328}, {"ts": 1775112360000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 79.8, "quote_volume": 126.3234, "trades": 2, "taker_buy_quote": 126.3234}, {"ts": 1775112420000, "open": 1.582, "high": 1.583, "low": 1.581, "close": 1.583, "volume": 907.2, "quote_volume": 1434.8647, "trades": 10, "taker_buy_quote": 350.1596}, {"ts": 1775112480000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112540000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112600000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112660000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112720000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112780000, "open": 1.578, "high": 1.58, "low": 1.577, "close": 1.579, "volume": 864.1, "quote_volume": 1364.2888, "trades": 14, "taker_buy_quote": 1001.7686}, {"ts": 1775112840000, "open": 1.578, "high": 1.579, "low": 1.578, "close": 1.578, "volume": 620.8, "quote_volume": 979.7885, "trades": 10, "taker_buy_quote": 262.2719}, {"ts": 1775112900000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112960000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113020000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113080000, "open": 1.581, "high": 1.582, "low": 1.581, "close": 1.581, "volume": 384.0, "quote_volume": 607.411, "trades": 7, "taker_buy_quote": 595.8697}, {"ts": 1775113140000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113200000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113260000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113320000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113380000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 20.4, "quote_volume": 32.232, "trades": 1, "taker_buy_quote": 32.232}, {"ts": 1775113440000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113500000, "open": 1.582, "high": 1.586, "low": 1.582, "close": 1.584, "volume": 624.7, "quote_volume": 989.178, "trades": 17, "taker_buy_quote": 654.1196}, {"ts": 1775113560000, "open": 1.585, "high": 1.6, "low": 1.585, "close": 1.595, "volume": 9630.9, "quote_volume": 15350.3631, "trades": 164, "taker_buy_quote": 9107.0811}, {"ts": 1775113620000, "open": 1.593, "high": 1.598, "low": 1.592, "close": 1.594, "volume": 3599.6, "quote_volume": 5739.878, "trades": 46, "taker_buy_quote": 2136.1996}, {"ts": 1775113680000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 125.5, "quote_volume": 200.047, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775113740000, "open": 1.593, "high": 1.593, "low": 1.593, "close": 1.593, "volume": 235.8, "quote_volume": 375.6294, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775113800000, "open": 1.593, "high": 1.595, "low": 1.593, "close": 1.594, "volume": 471.8, "quote_volume": 752.2239, "trades": 7, "taker_buy_quote": 287.1}, {"ts": 1775113860000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775113920000, "open": 1.592, "high": 1.593, "low": 1.592, "close": 1.593, "volume": 168.3, "quote_volume": 267.9524, "trades": 3, "taker_buy_quote": 29.9484}, {"ts": 1775113980000, "open": 1.593, "high": 1.593, "low": 1.593, "close": 1.593, "volume": 8.0, "quote_volume": 12.744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775114040000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 4.0, "quote_volume": 6.376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775114100000, "open": 1.595, "high": 1.596, "low": 1.595, "close": 1.596, "volume": 89.7, "quote_volume": 143.1303, "trades": 2, "taker_buy_quote": 143.1303}, {"ts": 1775114160000, "open": 1.596, "high": 1.596, "low": 1.596, "close": 1.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114220000, "open": 1.595, "high": 1.595, "low": 1.595, "close": 1.595, "volume": 66.6, "quote_volume": 106.227, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775114280000, "open": 1.595, "high": 1.595, "low": 1.595, "close": 1.595, "volume": 294.8, "quote_volume": 470.206, "trades": 2, "taker_buy_quote": 470.206}, {"ts": 1775114340000, "open": 1.596, "high": 1.597, "low": 1.596, "close": 1.597, "volume": 424.3, "quote_volume": 677.3879, "trades": 5, "taker_buy_quote": 454.9055}, {"ts": 1775114400000, "open": 1.595, "high": 1.595, "low": 1.595, "close": 1.595, "volume": 35.7, "quote_volume": 56.9415, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775114460000, "open": 1.595, "high": 1.595, "low": 1.594, "close": 1.594, "volume": 940.3, "quote_volume": 1499.1153, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775114520000, "open": 1.591, "high": 1.591, "low": 1.59, "close": 1.59, "volume": 68.5, "quote_volume": 108.9661, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775114580000, "open": 1.59, "high": 1.591, "low": 1.59, "close": 1.59, "volume": 254.9, "quote_volume": 405.5161, "trades": 5, "taker_buy_quote": 358.1341}, {"ts": 1775114640000, "open": 1.59, "high": 1.59, "low": 1.59, "close": 1.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114700000, "open": 1.593, "high": 1.593, "low": 1.593, "close": 1.593, "volume": 70.6, "quote_volume": 112.4658, "trades": 2, "taker_buy_quote": 112.4658}, {"ts": 1775114760000, "open": 1.593, "high": 1.593, "low": 1.593, "close": 1.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114820000, "open": 1.593, "high": 1.593, "low": 1.593, "close": 1.593, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114880000, "open": 1.593, "high": 1.593, "low": 1.593, "close": 1.593, "volume": 7.0, "quote_volume": 11.151, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775114940000, "open": 1.592, "high": 1.592, "low": 1.592, "close": 1.592, "volume": 135.0, "quote_volume": 214.92, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775115000000, "open": 1.593, "high": 1.593, "low": 1.593, "close": 1.593, "volume": 79.8, "quote_volume": 127.1214, "trades": 1, "taker_buy_quote": 127.1214}, {"ts": 1775115060000, "open": 1.592, "high": 1.592, "low": 1.592, "close": 1.592, "volume": 179.8, "quote_volume": 286.2416, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775115120000, "open": 1.591, "high": 1.591, "low": 1.59, "close": 1.59, "volume": 424.1, "quote_volume": 674.3887, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775115180000, "open": 1.59, "high": 1.59, "low": 1.59, "close": 1.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115240000, "open": 1.59, "high": 1.591, "low": 1.59, "close": 1.591, "volume": 344.1, "quote_volume": 547.1631, "trades": 4, "taker_buy_quote": 547.1631}, {"ts": 1775115300000, "open": 1.591, "high": 1.591, "low": 1.591, "close": 1.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115360000, "open": 1.592, "high": 1.592, "low": 1.592, "close": 1.592, "volume": 187.2, "quote_volume": 298.0224, "trades": 3, "taker_buy_quote": 298.0224}, {"ts": 1775115420000, "open": 1.592, "high": 1.592, "low": 1.592, "close": 1.592, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115480000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 203.4, "quote_volume": 324.2196, "trades": 2, "taker_buy_quote": 324.2196}, {"ts": 1775115540000, "open": 1.595, "high": 1.596, "low": 1.595, "close": 1.596, "volume": 620.3, "quote_volume": 989.4966, "trades": 10, "taker_buy_quote": 188.4876}, {"ts": 1775115600000, "open": 1.596, "high": 1.596, "low": 1.596, "close": 1.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115660000, "open": 1.596, "high": 1.596, "low": 1.596, "close": 1.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115720000, "open": 1.596, "high": 1.596, "low": 1.596, "close": 1.596, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115780000, "open": 1.599, "high": 1.604, "low": 1.599, "close": 1.604, "volume": 901.1, "quote_volume": 1442.1312, "trades": 13, "taker_buy_quote": 1442.1312}, {"ts": 1775115840000, "open": 1.603, "high": 1.607, "low": 1.603, "close": 1.607, "volume": 1407.0, "quote_volume": 2258.6115, "trades": 19, "taker_buy_quote": 1709.5363}, {"ts": 1775115900000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115960000, "open": 1.605, "high": 1.605, "low": 1.604, "close": 1.605, "volume": 431.6, "quote_volume": 692.5476, "trades": 6, "taker_buy_quote": 219.564}, {"ts": 1775116020000, "open": 1.607, "high": 1.609, "low": 1.607, "close": 1.609, "volume": 213.1, "quote_volume": 342.5152, "trades": 6, "taker_buy_quote": 342.5152}, {"ts": 1775116080000, "open": 1.609, "high": 1.609, "low": 1.608, "close": 1.608, "volume": 536.0, "quote_volume": 862.0123, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775116140000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 9.2, "quote_volume": 14.7844, "trades": 1, "taker_buy_quote": 14.7844}, {"ts": 1775116200000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116260000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116320000, "open": 1.607, "high": 1.608, "low": 1.607, "close": 1.608, "volume": 288.6, "quote_volume": 463.9991, "trades": 5, "taker_buy_quote": 351.9912}, {"ts": 1775116380000, "open": 1.61, "high": 1.612, "low": 1.61, "close": 1.612, "volume": 250.4, "quote_volume": 403.1612, "trades": 6, "taker_buy_quote": 388.5102}, {"ts": 1775116440000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 9.6, "quote_volume": 15.4656, "trades": 1, "taker_buy_quote": 15.4656}, {"ts": 1775116500000, "open": 1.61, "high": 1.61, "low": 1.61, "close": 1.61, "volume": 124.2, "quote_volume": 199.962, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775116560000, "open": 1.61, "high": 1.61, "low": 1.61, "close": 1.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116620000, "open": 1.61, "high": 1.61, "low": 1.61, "close": 1.61, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116680000, "open": 1.61, "high": 1.61, "low": 1.608, "close": 1.608, "volume": 941.4, "quote_volume": 1514.903, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775116740000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 3.8, "quote_volume": 6.1028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775116800000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 94.7, "quote_volume": 152.1829, "trades": 1, "taker_buy_quote": 152.1829}, {"ts": 1775116860000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 136.2, "quote_volume": 218.8734, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775116920000, "open": 1.606, "high": 1.606, "low": 1.6, "close": 1.6, "volume": 1261.9, "quote_volume": 2020.3664, "trades": 11, "taker_buy_quote": 991.04}, {"ts": 1775116980000, "open": 1.602, "high": 1.602, "low": 1.601, "close": 1.601, "volume": 426.1, "quote_volume": 682.3428, "trades": 7, "taker_buy_quote": 251.0334}, {"ts": 1775117040000, "open": 1.604, "high": 1.604, "low": 1.601, "close": 1.601, "volume": 746.7, "quote_volume": 1196.0912, "trades": 5, "taker_buy_quote": 200.3396}, {"ts": 1775117100000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 5.3, "quote_volume": 8.4906, "trades": 1, "taker_buy_quote": 8.4906}, {"ts": 1775117160000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 184.6, "quote_volume": 295.7292, "trades": 3, "taker_buy_quote": 295.7292}, {"ts": 1775117220000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117280000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117340000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117400000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117460000, "open": 1.602, "high": 1.603, "low": 1.602, "close": 1.603, "volume": 240.4, "quote_volume": 385.2212, "trades": 3, "taker_buy_quote": 385.2212}, {"ts": 1775117520000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 58.0, "quote_volume": 93.032, "trades": 1, "taker_buy_quote": 93.032}, {"ts": 1775117580000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 69.7, "quote_volume": 111.8685, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775117640000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117700000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117760000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 283.4, "quote_volume": 454.5736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775117820000, "open": 1.604, "high": 1.604, "low": 1.604, "close": 1.604, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117880000, "open": 1.603, "high": 1.603, "low": 1.603, "close": 1.603, "volume": 123.5, "quote_volume": 197.9705, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775117940000, "open": 1.603, "high": 1.603, "low": 1.603, "close": 1.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118000000, "open": 1.603, "high": 1.603, "low": 1.603, "close": 1.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118060000, "open": 1.603, "high": 1.603, "low": 1.603, "close": 1.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118120000, "open": 1.603, "high": 1.603, "low": 1.603, "close": 1.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118180000, "open": 1.603, "high": 1.603, "low": 1.603, "close": 1.603, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118240000, "open": 1.601, "high": 1.601, "low": 1.601, "close": 1.601, "volume": 69.7, "quote_volume": 111.5897, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775118300000, "open": 1.601, "high": 1.601, "low": 1.601, "close": 1.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118360000, "open": 1.601, "high": 1.601, "low": 1.601, "close": 1.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118420000, "open": 1.601, "high": 1.601, "low": 1.601, "close": 1.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118480000, "open": 1.601, "high": 1.601, "low": 1.601, "close": 1.601, "volume": 39.3, "quote_volume": 62.9193, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775118540000, "open": 1.601, "high": 1.601, "low": 1.601, "close": 1.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118600000, "open": 1.6, "high": 1.6, "low": 1.6, "close": 1.6, "volume": 170.8, "quote_volume": 273.28, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775118660000, "open": 1.6, "high": 1.6, "low": 1.6, "close": 1.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118720000, "open": 1.6, "high": 1.6, "low": 1.6, "close": 1.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118780000, "open": 1.601, "high": 1.601, "low": 1.6, "close": 1.6, "volume": 162.9, "quote_volume": 260.7097, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775118840000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 124.9, "quote_volume": 200.0898, "trades": 1, "taker_buy_quote": 200.0898}, {"ts": 1775118900000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118960000, "open": 1.602, "high": 1.602, "low": 1.6, "close": 1.6, "volume": 2005.5, "quote_volume": 3210.6501, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775119020000, "open": 1.6, "high": 1.6, "low": 1.6, "close": 1.6, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119080000, "open": 1.6, "high": 1.602, "low": 1.599, "close": 1.601, "volume": 1501.4, "quote_volume": 2403.1687, "trades": 22, "taker_buy_quote": 1726.1029}, {"ts": 1775119140000, "open": 1.601, "high": 1.601, "low": 1.601, "close": 1.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119200000, "open": 1.601, "high": 1.601, "low": 1.601, "close": 1.601, "volume": 5.3, "quote_volume": 8.4853, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775119260000, "open": 1.601, "high": 1.601, "low": 1.601, "close": 1.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119320000, "open": 1.601, "high": 1.601, "low": 1.601, "close": 1.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119380000, "open": 1.601, "high": 1.601, "low": 1.601, "close": 1.601, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119440000, "open": 1.603, "high": 1.603, "low": 1.602, "close": 1.602, "volume": 235.4, "quote_volume": 377.1651, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775119500000, "open": 1.602, "high": 1.602, "low": 1.602, "close": 1.602, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119560000, "open": 1.603, "high": 1.603, "low": 1.603, "close": 1.603, "volume": 9.0, "quote_volume": 14.427, "trades": 1, "taker_buy_quote": 14.427}, {"ts": 1775119620000, "open": 1.601, "high": 1.601, "low": 1.6, "close": 1.6, "volume": 224.8, "quote_volume": 359.78, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775119680000, "open": 1.599, "high": 1.599, "low": 1.599, "close": 1.599, "volume": 302.5, "quote_volume": 483.6975, "trades": 4, "taker_buy_quote": 483.6975}, {"ts": 1775119740000, "open": 1.6, "high": 1.6, "low": 1.599, "close": 1.599, "volume": 100.3, "quote_volume": 160.4103, "trades": 2, "taker_buy_quote": 48.96}, {"ts": 1775119800000, "open": 1.599, "high": 1.599, "low": 1.599, "close": 1.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119860000, "open": 1.599, "high": 1.599, "low": 1.599, "close": 1.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119920000, "open": 1.599, "high": 1.599, "low": 1.599, "close": 1.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119980000, "open": 1.599, "high": 1.599, "low": 1.599, "close": 1.599, "volume": 142.9, "quote_volume": 228.4971, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775120040000, "open": 1.6, "high": 1.601, "low": 1.6, "close": 1.601, "volume": 393.7, "quote_volume": 630.0355, "trades": 7, "taker_buy_quote": 630.0355}, {"ts": 1775120100000, "open": 1.602, "high": 1.603, "low": 1.602, "close": 1.603, "volume": 210.0, "quote_volume": 336.5603, "trades": 4, "taker_buy_quote": 336.5603}, {"ts": 1775120160000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 190.0, "quote_volume": 304.95, "trades": 2, "taker_buy_quote": 304.95}, {"ts": 1775120220000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 18.0, "quote_volume": 28.908, "trades": 2, "taker_buy_quote": 28.908}, {"ts": 1775120280000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 9.0, "quote_volume": 14.454, "trades": 1, "taker_buy_quote": 14.454}, {"ts": 1775120340000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 120.5, "quote_volume": 193.4025, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775120400000, "open": 1.605, "high": 1.605, "low": 1.605, "close": 1.605, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775120460000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 306.5, "quote_volume": 493.7715, "trades": 1, "taker_buy_quote": 493.7715}, {"ts": 1775120520000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 208.4, "quote_volume": 336.566, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775120580000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775120640000, "open": 1.616, "high": 1.616, "low": 1.615, "close": 1.615, "volume": 106.7, "quote_volume": 172.3575, "trades": 2, "taker_buy_quote": 172.3575}, {"ts": 1775120700000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775120760000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775120820000, "open": 1.617, "high": 1.618, "low": 1.615, "close": 1.615, "volume": 1407.1, "quote_volume": 2275.6812, "trades": 13, "taker_buy_quote": 1186.3879}, {"ts": 1775120880000, "open": 1.615, "high": 1.615, "low": 1.615, "close": 1.615, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775120940000, "open": 1.613, "high": 1.613, "low": 1.61, "close": 1.612, "volume": 832.5, "quote_volume": 1341.5944, "trades": 12, "taker_buy_quote": 514.9107}, {"ts": 1775121000000, "open": 1.612, "high": 1.612, "low": 1.61, "close": 1.61, "volume": 128.6, "quote_volume": 207.055, "trades": 2, "taker_buy_quote": 7.254}, {"ts": 1775121060000, "open": 1.609, "high": 1.609, "low": 1.609, "close": 1.609, "volume": 51.5, "quote_volume": 82.8635, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775121120000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 3.8, "quote_volume": 6.1104, "trades": 1, "taker_buy_quote": 6.1104}, {"ts": 1775121180000, "open": 1.608, "high": 1.608, "low": 1.608, "close": 1.608, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775121240000, "open": 1.608, "high": 1.611, "low": 1.608, "close": 1.608, "volume": 391.7, "quote_volume": 630.0737, "trades": 7, "taker_buy_quote": 498.6518}, {"ts": 1775121300000, "open": 1.609, "high": 1.609, "low": 1.609, "close": 1.609, "volume": 9.3, "quote_volume": 14.9637, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775121360000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 58.0, "quote_volume": 93.438, "trades": 1, "taker_buy_quote": 93.438}, {"ts": 1775121420000, "open": 1.611, "high": 1.611, "low": 1.611, "close": 1.611, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775121480000, "open": 1.606, "high": 1.606, "low": 1.606, "close": 1.606, "volume": 69.7, "quote_volume": 111.9382, "trades": 1, "taker_buy_quote": 111.9382}, {"ts": 1775121540000, "open": 1.609, "high": 1.611, "low": 1.609, "close": 1.611, "volume": 496.2, "quote_volume": 798.9156, "trades": 5, "taker_buy_quote": 798.9156}, {"ts": 1775121600000, "open": 1.607, "high": 1.607, "low": 1.607, "close": 1.607, "volume": 248.0, "quote_volume": 398.536, "trades": 2, "taker_buy_quote": 398.536}, {"ts": 1775121660000, "open": 1.607, "high": 1.607, "low": 1.605, "close": 1.605, "volume": 351.0, "quote_volume": 563.7202, "trades": 6, "taker_buy_quote": 111.8685}, {"ts": 1775121720000, "open": 1.605, "high": 1.605, "low": 1.6, "close": 1.6, "volume": 3498.9, "quote_volume": 5605.4407, "trades": 32, "taker_buy_quote": 1109.9001}, {"ts": 1775121780000, "open": 1.601, "high": 1.601, "low": 1.601, "close": 1.601, "volume": 69.7, "quote_volume": 111.5897, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775121840000, "open": 1.599, "high": 1.599, "low": 1.599, "close": 1.599, "volume": 69.7, "quote_volume": 111.4503, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775121900000, "open": 1.6, "high": 1.6, "low": 1.6, "close": 1.6, "volume": 176.1, "quote_volume": 281.76, "trades": 2, "taker_buy_quote": 281.76}, {"ts": 1775121960000, "open": 1.601, "high": 1.601, "low": 1.6, "close": 1.6, "volume": 1594.0, "quote_volume": 2550.6475, "trades": 23, "taker_buy_quote": 111.52}, {"ts": 1775122020000, "open": 1.599, "high": 1.599, "low": 1.599, "close": 1.599, "volume": 823.4, "quote_volume": 1316.6166, "trades": 8, "taker_buy_quote": 1077.5661}, {"ts": 1775122080000, "open": 1.599, "high": 1.599, "low": 1.599, "close": 1.599, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775122140000, "open": 1.599, "high": 1.599, "low": 1.598, "close": 1.598, "volume": 815.5, "quote_volume": 1303.7774, "trades": 9, "taker_buy_quote": 330.9458}, {"ts": 1775122200000, "open": 1.596, "high": 1.596, "low": 1.594, "close": 1.594, "volume": 723.5, "quote_volume": 1154.4832, "trades": 6, "taker_buy_quote": 59.312}, {"ts": 1775122260000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775122320000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775122380000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775122440000, "open": 1.593, "high": 1.594, "low": 1.593, "close": 1.594, "volume": 188.0, "quote_volume": 299.5537, "trades": 5, "taker_buy_quote": 111.1018}, {"ts": 1775122500000, "open": 1.595, "high": 1.596, "low": 1.595, "close": 1.596, "volume": 119.9, "quote_volume": 191.2923, "trades": 2, "taker_buy_quote": 191.2923}, {"ts": 1775122560000, "open": 1.597, "high": 1.599, "low": 1.597, "close": 1.599, "volume": 1105.0, "quote_volume": 1766.2618, "trades": 7, "taker_buy_quote": 1566.3174}, {"ts": 1775122620000, "open": 1.597, "high": 1.597, "low": 1.597, "close": 1.597, "volume": 59.7, "quote_volume": 95.3409, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775122680000, "open": 1.598, "high": 1.598, "low": 1.596, "close": 1.596, "volume": 44.2, "quote_volume": 70.5955, "trades": 3, "taker_buy_quote": 36.754}, {"ts": 1775122740000, "open": 1.597, "high": 1.597, "low": 1.592, "close": 1.593, "volume": 2512.4, "quote_volume": 4003.1271, "trades": 29, "taker_buy_quote": 1725.4187}, {"ts": 1775122800000, "open": 1.592, "high": 1.592, "low": 1.592, "close": 1.592, "volume": 12.9, "quote_volume": 20.5368, "trades": 1, "taker_buy_quote": 20.5368}, {"ts": 1775122860000, "open": 1.593, "high": 1.594, "low": 1.593, "close": 1.594, "volume": 170.5, "quote_volume": 271.718, "trades": 5, "taker_buy_quote": 271.718}, {"ts": 1775122920000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775122980000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775123040000, "open": 1.594, "high": 1.594, "low": 1.594, "close": 1.594, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775123100000, "open": 1.594, "high": 1.596, "low": 1.593, "close": 1.596, "volume": 2117.1, "quote_volume": 3376.3599, "trades": 21, "taker_buy_quote": 2374.2904}, {"ts": 1775123160000, "open": 1.594, "high": 1.594, "low": 1.591, "close": 1.591, "volume": 663.8, "quote_volume": 1057.3212, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775123220000, "open": 1.589, "high": 1.589, "low": 1.589, "close": 1.589, "volume": 18.7, "quote_volume": 29.7143, "trades": 2, "taker_buy_quote": 13.0298}, {"ts": 1775123280000, "open": 1.589, "high": 1.589, "low": 1.589, "close": 1.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775123340000, "open": 1.589, "high": 1.589, "low": 1.589, "close": 1.589, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775123400000, "open": 1.592, "high": 1.592, "low": 1.592, "close": 1.592, "volume": 54.0, "quote_volume": 85.968, "trades": 1, "taker_buy_quote": 85.968}, {"ts": 1775123460000, "open": 1.594, "high": 1.594, "low": 1.591, "close": 1.591, "volume": 575.1, "quote_volume": 915.8965, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775123520000, "open": 1.591, "high": 1.591, "low": 1.591, "close": 1.591, "volume": 69.7, "quote_volume": 110.8927, "trades": 1, "taker_buy_quote": 110.8927}, {"ts": 1775123580000, "open": 1.591, "high": 1.591, "low": 1.591, "close": 1.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775123640000, "open": 1.59, "high": 1.59, "low": 1.59, "close": 1.59, "volume": 672.0, "quote_volume": 1068.48, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775123700000, "open": 1.59, "high": 1.59, "low": 1.59, "close": 1.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775123760000, "open": 1.59, "high": 1.59, "low": 1.59, "close": 1.59, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775123820000, "open": 1.59, "high": 1.59, "low": 1.588, "close": 1.588, "volume": 1594.3, "quote_volume": 2532.9502, "trades": 13, "taker_buy_quote": 252.9684}, {"ts": 1775123880000, "open": 1.587, "high": 1.587, "low": 1.586, "close": 1.586, "volume": 346.8, "quote_volume": 550.1148, "trades": 6, "taker_buy_quote": 329.0264}, {"ts": 1775123940000, "open": 1.586, "high": 1.586, "low": 1.586, "close": 1.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775124000000, "open": 1.586, "high": 1.586, "low": 1.583, "close": 1.583, "volume": 614.2, "quote_volume": 972.9495, "trades": 9, "taker_buy_quote": 53.8638}, {"ts": 1775124060000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 293.3, "quote_volume": 464.8805, "trades": 3, "taker_buy_quote": 464.8805}, {"ts": 1775124120000, "open": 1.586, "high": 1.586, "low": 1.582, "close": 1.582, "volume": 2362.6, "quote_volume": 3741.7474, "trades": 12, "taker_buy_quote": 13.481}, {"ts": 1775124180000, "open": 1.582, "high": 1.583, "low": 1.582, "close": 1.583, "volume": 231.4, "quote_volume": 366.2365, "trades": 4, "taker_buy_quote": 366.2365}, {"ts": 1775124240000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775124300000, "open": 1.584, "high": 1.585, "low": 1.584, "close": 1.585, "volume": 206.3, "quote_volume": 326.9792, "trades": 3, "taker_buy_quote": 9.9792}, {"ts": 1775124360000, "open": 1.582, "high": 1.583, "low": 1.582, "close": 1.583, "volume": 170.2, "quote_volume": 269.3958, "trades": 4, "taker_buy_quote": 269.3958}, {"ts": 1775124420000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775124480000, "open": 1.58, "high": 1.58, "low": 1.578, "close": 1.578, "volume": 565.0, "quote_volume": 892.1758, "trades": 12, "taker_buy_quote": 110.126}, {"ts": 1775124540000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 274.9, "quote_volume": 433.5173, "trades": 5, "taker_buy_quote": 109.9169}, {"ts": 1775124600000, "open": 1.576, "high": 1.576, "low": 1.571, "close": 1.571, "volume": 1154.5, "quote_volume": 1816.4685, "trades": 16, "taker_buy_quote": 51.9564}, {"ts": 1775124660000, "open": 1.572, "high": 1.573, "low": 1.572, "close": 1.573, "volume": 727.3, "quote_volume": 1143.9156, "trades": 7, "taker_buy_quote": 1143.9156}, {"ts": 1775124720000, "open": 1.573, "high": 1.573, "low": 1.572, "close": 1.572, "volume": 503.3, "quote_volume": 791.506, "trades": 3, "taker_buy_quote": 500.8432}, {"ts": 1775124780000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775124840000, "open": 1.573, "high": 1.574, "low": 1.573, "close": 1.574, "volume": 1769.6, "quote_volume": 2785.2322, "trades": 17, "taker_buy_quote": 2785.2322}, {"ts": 1775124900000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 6.3, "quote_volume": 9.9036, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775124960000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 1463.9, "quote_volume": 2305.6425, "trades": 9, "taker_buy_quote": 1566.6525}, {"ts": 1775125020000, "open": 1.575, "high": 1.576, "low": 1.574, "close": 1.575, "volume": 767.3, "quote_volume": 1208.9949, "trades": 10, "taker_buy_quote": 1091.19}, {"ts": 1775125080000, "open": 1.574, "high": 1.575, "low": 1.574, "close": 1.575, "volume": 938.3, "quote_volume": 1477.3036, "trades": 10, "taker_buy_quote": 1027.6118}, {"ts": 1775125140000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125200000, "open": 1.576, "high": 1.577, "low": 1.576, "close": 1.577, "volume": 83.3, "quote_volume": 131.2944, "trades": 3, "taker_buy_quote": 109.8472}, {"ts": 1775125260000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125320000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125380000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125440000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125500000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 11.3, "quote_volume": 17.8314, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775125560000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125620000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125680000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 69.7, "quote_volume": 109.9169, "trades": 1, "taker_buy_quote": 109.9169}, {"ts": 1775125740000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125800000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125860000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125920000, "open": 1.579, "high": 1.579, "low": 1.576, "close": 1.576, "volume": 868.9, "quote_volume": 1370.2812, "trades": 9, "taker_buy_quote": 109.9169}, {"ts": 1775125980000, "open": 1.577, "high": 1.579, "low": 1.576, "close": 1.576, "volume": 1173.0, "quote_volume": 1850.2524, "trades": 15, "taker_buy_quote": 846.2772}, {"ts": 1775126040000, "open": 1.576, "high": 1.576, "low": 1.571, "close": 1.571, "volume": 2715.3, "quote_volume": 4269.117, "trades": 25, "taker_buy_quote": 943.2}, {"ts": 1775126100000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 806.9, "quote_volume": 1269.2537, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775126160000, "open": 1.573, "high": 1.573, "low": 1.572, "close": 1.572, "volume": 79.6, "quote_volume": 125.198, "trades": 2, "taker_buy_quote": 105.0764}, {"ts": 1775126220000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126280000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126340000, "open": 1.572, "high": 1.574, "low": 1.57, "close": 1.57, "volume": 2347.4, "quote_volume": 3690.9772, "trades": 29, "taker_buy_quote": 2613.667}, {"ts": 1775126400000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 62.6, "quote_volume": 98.3446, "trades": 1, "taker_buy_quote": 98.3446}, {"ts": 1775126460000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126520000, "open": 1.571, "high": 1.574, "low": 1.571, "close": 1.574, "volume": 520.4, "quote_volume": 817.7206, "trades": 14, "taker_buy_quote": 192.6703}, {"ts": 1775126580000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 280.5, "quote_volume": 441.2265, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775126640000, "open": 1.571, "high": 1.574, "low": 1.571, "close": 1.574, "volume": 1450.0, "quote_volume": 2279.8765, "trades": 20, "taker_buy_quote": 1910.5344}, {"ts": 1775126700000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 4.6, "quote_volume": 7.2312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775126760000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126820000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 120.4, "quote_volume": 189.1484, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775126880000, "open": 1.572, "high": 1.573, "low": 1.572, "close": 1.573, "volume": 318.4, "quote_volume": 500.7735, "trades": 4, "taker_buy_quote": 500.7735}, {"ts": 1775126940000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127000000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 229.0, "quote_volume": 359.988, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775127060000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 106.6, "quote_volume": 167.5752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775127120000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127180000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 132.0, "quote_volume": 207.768, "trades": 3, "taker_buy_quote": 207.768}, {"ts": 1775127240000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 181.4, "quote_volume": 285.8864, "trades": 3, "taker_buy_quote": 176.0392}, {"ts": 1775127300000, "open": 1.577, "high": 1.578, "low": 1.577, "close": 1.578, "volume": 1282.6, "quote_volume": 2022.6924, "trades": 15, "taker_buy_quote": 2022.6924}, {"ts": 1775127360000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 86.4, "quote_volume": 136.4256, "trades": 2, "taker_buy_quote": 136.4256}, {"ts": 1775127420000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 469.1, "quote_volume": 741.6471, "trades": 4, "taker_buy_quote": 741.6471}, {"ts": 1775127480000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127540000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127600000, "open": 1.582, "high": 1.586, "low": 1.582, "close": 1.585, "volume": 2208.2, "quote_volume": 3498.4911, "trades": 35, "taker_buy_quote": 2891.6905}, {"ts": 1775127660000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127720000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127780000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 250.0, "quote_volume": 395.75, "trades": 6, "taker_buy_quote": 111.9181}, {"ts": 1775127840000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127900000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127960000, "open": 1.583, "high": 1.584, "low": 1.583, "close": 1.584, "volume": 23.8, "quote_volume": 37.6805, "trades": 3, "taker_buy_quote": 37.6805}, {"ts": 1775128020000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 9.1, "quote_volume": 14.4053, "trades": 1, "taker_buy_quote": 14.4053}, {"ts": 1775128080000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 5.4, "quote_volume": 8.5374, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775128140000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128200000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128260000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128320000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128380000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128440000, "open": 1.575, "high": 1.576, "low": 1.575, "close": 1.576, "volume": 1533.3, "quote_volume": 2416.1304, "trades": 12, "taker_buy_quote": 1706.5536}, {"ts": 1775128500000, "open": 1.576, "high": 1.576, "low": 1.572, "close": 1.573, "volume": 1384.0, "quote_volume": 2180.2553, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775128560000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128620000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128680000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 42.3, "quote_volume": 66.5802, "trades": 2, "taker_buy_quote": 66.5802}, {"ts": 1775128740000, "open": 1.573, "high": 1.573, "low": 1.572, "close": 1.572, "volume": 595.0, "quote_volume": 935.5446, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775128800000, "open": 1.573, "high": 1.574, "low": 1.572, "close": 1.574, "volume": 85.2, "quote_volume": 134.0817, "trades": 3, "taker_buy_quote": 124.1781}, {"ts": 1775128860000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128920000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 475.0, "quote_volume": 746.7, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775128980000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129040000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 16.4, "quote_volume": 25.7644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775129100000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129160000, "open": 1.57, "high": 1.57, "low": 1.569, "close": 1.57, "volume": 340.7, "quote_volume": 534.6727, "trades": 7, "taker_buy_quote": 160.297}, {"ts": 1775129220000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129280000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129340000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129400000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129460000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 165.7, "quote_volume": 260.3147, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775129520000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129580000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129640000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129700000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129760000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129820000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129880000, "open": 1.569, "high": 1.569, "low": 1.569, "close": 1.569, "volume": 190.8, "quote_volume": 299.3652, "trades": 3, "taker_buy_quote": 190.7904}, {"ts": 1775129940000, "open": 1.57, "high": 1.571, "low": 1.57, "close": 1.571, "volume": 349.7, "quote_volume": 549.1988, "trades": 2, "taker_buy_quote": 549.1988}, {"ts": 1775130000000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130060000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130120000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130180000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130240000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130300000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130360000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 49.9, "quote_volume": 78.4428, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775130420000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130480000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 69.7, "quote_volume": 109.5684, "trades": 1, "taker_buy_quote": 109.5684}, {"ts": 1775130540000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 69.7, "quote_volume": 109.5684, "trades": 2, "taker_buy_quote": 109.5684}, {"ts": 1775130600000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130660000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130720000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130780000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130840000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 177.2, "quote_volume": 278.5584, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130900000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130960000, "open": 1.573, "high": 1.574, "low": 1.573, "close": 1.574, "volume": 653.0, "quote_volume": 1027.3027, "trades": 6, "taker_buy_quote": 210.4438}, {"ts": 1775131020000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131080000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131140000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131200000, "open": 1.575, "high": 1.575, "low": 1.573, "close": 1.574, "volume": 1024.9, "quote_volume": 1614.039, "trades": 7, "taker_buy_quote": 19.8261}, {"ts": 1775131260000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 6.3, "quote_volume": 9.9225, "trades": 1, "taker_buy_quote": 9.9225}, {"ts": 1775131320000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131380000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 7.7, "quote_volume": 12.1275, "trades": 1, "taker_buy_quote": 12.1275}, {"ts": 1775131440000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131500000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 361.7, "quote_volume": 569.3158, "trades": 2, "taker_buy_quote": 569.3158}, {"ts": 1775131560000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 15.4, "quote_volume": 24.2088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775131620000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 20.9, "quote_volume": 32.8548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775131680000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 69.7, "quote_volume": 109.429, "trades": 1, "taker_buy_quote": 109.429}, {"ts": 1775131740000, "open": 1.571, "high": 1.571, "low": 1.57, "close": 1.571, "volume": 1259.0, "quote_volume": 1976.7536, "trades": 13, "taker_buy_quote": 336.5746}, {"ts": 1775131800000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 94.3, "quote_volume": 148.051, "trades": 3, "taker_buy_quote": 128.583}, {"ts": 1775131860000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131920000, "open": 1.568, "high": 1.568, "low": 1.568, "close": 1.568, "volume": 580.0, "quote_volume": 909.44, "trades": 3, "taker_buy_quote": 109.2896}, {"ts": 1775131980000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 69.7, "quote_volume": 109.4987, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775132040000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132100000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132160000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132220000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 10.9, "quote_volume": 17.113, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775132280000, "open": 1.57, "high": 1.571, "low": 1.569, "close": 1.57, "volume": 1414.6, "quote_volume": 2221.0506, "trades": 17, "taker_buy_quote": 2002.1926}, {"ts": 1775132340000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132400000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132460000, "open": 1.569, "high": 1.569, "low": 1.569, "close": 1.569, "volume": 69.7, "quote_volume": 109.3593, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775132520000, "open": 1.569, "high": 1.569, "low": 1.569, "close": 1.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132580000, "open": 1.569, "high": 1.569, "low": 1.569, "close": 1.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132640000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 186.6, "quote_volume": 293.3352, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775132700000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132760000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132820000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132880000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 242.2, "quote_volume": 380.4962, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775132940000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133000000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 81.8, "quote_volume": 128.1806, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775133060000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133120000, "open": 1.565, "high": 1.565, "low": 1.564, "close": 1.565, "volume": 603.4, "quote_volume": 944.0267, "trades": 9, "taker_buy_quote": 380.8513}, {"ts": 1775133180000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133240000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133300000, "open": 1.568, "high": 1.569, "low": 1.568, "close": 1.569, "volume": 1278.0, "quote_volume": 2004.0873, "trades": 15, "taker_buy_quote": 2004.0873}, {"ts": 1775133360000, "open": 1.569, "high": 1.569, "low": 1.569, "close": 1.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133420000, "open": 1.569, "high": 1.569, "low": 1.569, "close": 1.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133480000, "open": 1.566, "high": 1.566, "low": 1.566, "close": 1.566, "volume": 12.6, "quote_volume": 19.7316, "trades": 2, "taker_buy_quote": 19.7316}, {"ts": 1775133540000, "open": 1.566, "high": 1.566, "low": 1.566, "close": 1.566, "volume": 6.3, "quote_volume": 9.8658, "trades": 1, "taker_buy_quote": 9.8658}, {"ts": 1775133600000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 6.3, "quote_volume": 9.8721, "trades": 1, "taker_buy_quote": 9.8721}, {"ts": 1775133660000, "open": 1.568, "high": 1.568, "low": 1.566, "close": 1.568, "volume": 1987.2, "quote_volume": 3114.0539, "trades": 21, "taker_buy_quote": 1605.3295}, {"ts": 1775133720000, "open": 1.568, "high": 1.568, "low": 1.568, "close": 1.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133780000, "open": 1.567, "high": 1.569, "low": 1.567, "close": 1.569, "volume": 73.7, "quote_volume": 115.5616, "trades": 4, "taker_buy_quote": 115.5616}, {"ts": 1775133840000, "open": 1.569, "high": 1.569, "low": 1.569, "close": 1.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133900000, "open": 1.569, "high": 1.569, "low": 1.569, "close": 1.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133960000, "open": 1.57, "high": 1.571, "low": 1.57, "close": 1.571, "volume": 73.8, "quote_volume": 115.9357, "trades": 2, "taker_buy_quote": 6.437}, {"ts": 1775134020000, "open": 1.57, "high": 1.571, "low": 1.57, "close": 1.571, "volume": 785.1, "quote_volume": 1233.305, "trades": 12, "taker_buy_quote": 1233.305}, {"ts": 1775134080000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 6.3, "quote_volume": 9.9036, "trades": 1, "taker_buy_quote": 9.9036}, {"ts": 1775134140000, "open": 1.571, "high": 1.572, "low": 1.571, "close": 1.571, "volume": 206.7, "quote_volume": 324.8017, "trades": 7, "taker_buy_quote": 324.8017}, {"ts": 1775134200000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 228.9, "quote_volume": 359.6019, "trades": 3, "taker_buy_quote": 9.8973}, {"ts": 1775134260000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 29.5, "quote_volume": 46.315, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775134320000, "open": 1.568, "high": 1.571, "low": 1.568, "close": 1.571, "volume": 230.8, "quote_volume": 362.3322, "trades": 6, "taker_buy_quote": 362.3322}, {"ts": 1775134380000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775134440000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775134500000, "open": 1.57, "high": 1.57, "low": 1.569, "close": 1.569, "volume": 736.9, "quote_volume": 1156.882, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775134560000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 20.4, "quote_volume": 32.028, "trades": 1, "taker_buy_quote": 32.028}, {"ts": 1775134620000, "open": 1.568, "high": 1.568, "low": 1.568, "close": 1.568, "volume": 119.7, "quote_volume": 187.6896, "trades": 2, "taker_buy_quote": 187.6896}, {"ts": 1775134680000, "open": 1.568, "high": 1.568, "low": 1.568, "close": 1.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775134740000, "open": 1.568, "high": 1.568, "low": 1.568, "close": 1.568, "volume": 1937.1, "quote_volume": 3037.3728, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775134800000, "open": 1.567, "high": 1.568, "low": 1.566, "close": 1.567, "volume": 619.2, "quote_volume": 970.3745, "trades": 19, "taker_buy_quote": 378.8462}, {"ts": 1775134860000, "open": 1.567, "high": 1.567, "low": 1.562, "close": 1.562, "volume": 1681.9, "quote_volume": 2629.5503, "trades": 23, "taker_buy_quote": 871.596}, {"ts": 1775134920000, "open": 1.56, "high": 1.561, "low": 1.557, "close": 1.557, "volume": 1453.9, "quote_volume": 2266.7626, "trades": 19, "taker_buy_quote": 342.0318}, {"ts": 1775134980000, "open": 1.558, "high": 1.558, "low": 1.558, "close": 1.558, "volume": 136.6, "quote_volume": 212.8228, "trades": 3, "taker_buy_quote": 178.5468}, {"ts": 1775135040000, "open": 1.56, "high": 1.56, "low": 1.56, "close": 1.56, "volume": 342.4, "quote_volume": 534.144, "trades": 1, "taker_buy_quote": 534.144}, {"ts": 1775135100000, "open": 1.561, "high": 1.561, "low": 1.561, "close": 1.561, "volume": 324.6, "quote_volume": 506.7006, "trades": 6, "taker_buy_quote": 506.7006}, {"ts": 1775135160000, "open": 1.564, "high": 1.564, "low": 1.564, "close": 1.564, "volume": 9.5, "quote_volume": 14.858, "trades": 1, "taker_buy_quote": 14.858}, {"ts": 1775135220000, "open": 1.564, "high": 1.564, "low": 1.564, "close": 1.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775135280000, "open": 1.562, "high": 1.562, "low": 1.561, "close": 1.561, "volume": 109.8, "quote_volume": 171.5025, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775135340000, "open": 1.561, "high": 1.561, "low": 1.561, "close": 1.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775135400000, "open": 1.561, "high": 1.561, "low": 1.561, "close": 1.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775135460000, "open": 1.561, "high": 1.561, "low": 1.561, "close": 1.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775135520000, "open": 1.561, "high": 1.561, "low": 1.561, "close": 1.561, "volume": 23.7, "quote_volume": 36.9957, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775135580000, "open": 1.562, "high": 1.562, "low": 1.562, "close": 1.562, "volume": 1289.1, "quote_volume": 2013.5742, "trades": 16, "taker_buy_quote": 1911.4194}, {"ts": 1775135640000, "open": 1.561, "high": 1.561, "low": 1.561, "close": 1.561, "volume": 125.0, "quote_volume": 195.125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775135700000, "open": 1.561, "high": 1.562, "low": 1.56, "close": 1.562, "volume": 1626.0, "quote_volume": 2538.2094, "trades": 13, "taker_buy_quote": 2538.2094}, {"ts": 1775135760000, "open": 1.563, "high": 1.563, "low": 1.561, "close": 1.561, "volume": 1354.1, "quote_volume": 2113.9618, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775135820000, "open": 1.56, "high": 1.56, "low": 1.559, "close": 1.559, "volume": 22.0, "quote_volume": 34.3136, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775135880000, "open": 1.559, "high": 1.559, "low": 1.559, "close": 1.559, "volume": 457.1, "quote_volume": 712.6189, "trades": 5, "taker_buy_quote": 702.6413}, {"ts": 1775135940000, "open": 1.56, "high": 1.56, "low": 1.559, "close": 1.559, "volume": 12.8, "quote_volume": 19.9616, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775136000000, "open": 1.559, "high": 1.559, "low": 1.557, "close": 1.557, "volume": 73.3, "quote_volume": 114.1473, "trades": 6, "taker_buy_quote": 84.2337}, {"ts": 1775136060000, "open": 1.557, "high": 1.558, "low": 1.557, "close": 1.557, "volume": 2143.5, "quote_volume": 3339.2986, "trades": 15, "taker_buy_quote": 2662.1121}, {"ts": 1775136120000, "open": 1.557, "high": 1.557, "low": 1.557, "close": 1.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136180000, "open": 1.557, "high": 1.557, "low": 1.557, "close": 1.557, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136240000, "open": 1.56, "high": 1.564, "low": 1.56, "close": 1.564, "volume": 511.9, "quote_volume": 799.1847, "trades": 4, "taker_buy_quote": 799.1847}, {"ts": 1775136300000, "open": 1.564, "high": 1.564, "low": 1.564, "close": 1.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136360000, "open": 1.566, "high": 1.566, "low": 1.566, "close": 1.566, "volume": 116.6, "quote_volume": 182.5956, "trades": 2, "taker_buy_quote": 182.5956}, {"ts": 1775136420000, "open": 1.566, "high": 1.566, "low": 1.566, "close": 1.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136480000, "open": 1.568, "high": 1.568, "low": 1.567, "close": 1.567, "volume": 161.0, "quote_volume": 252.3567, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775136540000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136600000, "open": 1.567, "high": 1.567, "low": 1.566, "close": 1.566, "volume": 48.9, "quote_volume": 76.6063, "trades": 2, "taker_buy_quote": 45.2863}, {"ts": 1775136660000, "open": 1.566, "high": 1.566, "low": 1.566, "close": 1.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136720000, "open": 1.566, "high": 1.566, "low": 1.566, "close": 1.566, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775136780000, "open": 1.562, "high": 1.562, "low": 1.561, "close": 1.562, "volume": 1293.0, "quote_volume": 2018.9941, "trades": 10, "taker_buy_quote": 1001.7768}, {"ts": 1775136840000, "open": 1.56, "high": 1.56, "low": 1.559, "close": 1.559, "volume": 566.6, "quote_volume": 883.7846, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775136900000, "open": 1.558, "high": 1.558, "low": 1.556, "close": 1.556, "volume": 818.9, "quote_volume": 1275.7122, "trades": 7, "taker_buy_quote": 1171.4602}, {"ts": 1775136960000, "open": 1.553, "high": 1.554, "low": 1.552, "close": 1.552, "volume": 1421.7, "quote_volume": 2207.999, "trades": 16, "taker_buy_quote": 563.3944}, {"ts": 1775137020000, "open": 1.553, "high": 1.553, "low": 1.552, "close": 1.553, "volume": 129.3, "quote_volume": 200.7348, "trades": 3, "taker_buy_quote": 21.8973}, {"ts": 1775137080000, "open": 1.553, "high": 1.553, "low": 1.553, "close": 1.553, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137140000, "open": 1.554, "high": 1.555, "low": 1.554, "close": 1.555, "volume": 664.1, "quote_volume": 1032.4776, "trades": 10, "taker_buy_quote": 1001.2422}, {"ts": 1775137200000, "open": 1.554, "high": 1.554, "low": 1.554, "close": 1.554, "volume": 31.5, "quote_volume": 48.951, "trades": 1, "taker_buy_quote": 48.951}, {"ts": 1775137260000, "open": 1.554, "high": 1.554, "low": 1.554, "close": 1.554, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137320000, "open": 1.555, "high": 1.555, "low": 1.555, "close": 1.555, "volume": 15.0, "quote_volume": 23.325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775137380000, "open": 1.555, "high": 1.555, "low": 1.555, "close": 1.555, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137440000, "open": 1.558, "high": 1.558, "low": 1.558, "close": 1.558, "volume": 8.0, "quote_volume": 12.464, "trades": 1, "taker_buy_quote": 12.464}, {"ts": 1775137500000, "open": 1.558, "high": 1.558, "low": 1.558, "close": 1.558, "volume": 1.6, "quote_volume": 2.4928, "trades": 1, "taker_buy_quote": 2.4928}, {"ts": 1775137560000, "open": 1.559, "high": 1.559, "low": 1.559, "close": 1.559, "volume": 69.7, "quote_volume": 108.6623, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775137620000, "open": 1.559, "high": 1.559, "low": 1.558, "close": 1.558, "volume": 578.5, "quote_volume": 901.3865, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775137680000, "open": 1.556, "high": 1.556, "low": 1.556, "close": 1.556, "volume": 437.6, "quote_volume": 680.9056, "trades": 5, "taker_buy_quote": 416.0744}, {"ts": 1775137740000, "open": 1.556, "high": 1.556, "low": 1.556, "close": 1.556, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137800000, "open": 1.558, "high": 1.558, "low": 1.558, "close": 1.558, "volume": 139.4, "quote_volume": 217.1852, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775137860000, "open": 1.558, "high": 1.558, "low": 1.558, "close": 1.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137920000, "open": 1.558, "high": 1.558, "low": 1.558, "close": 1.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775137980000, "open": 1.559, "high": 1.559, "low": 1.559, "close": 1.559, "volume": 52.1, "quote_volume": 81.2239, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775138040000, "open": 1.559, "high": 1.559, "low": 1.559, "close": 1.559, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775138100000, "open": 1.557, "high": 1.558, "low": 1.555, "close": 1.555, "volume": 284.5, "quote_volume": 443.055, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775138160000, "open": 1.556, "high": 1.557, "low": 1.556, "close": 1.556, "volume": 907.1, "quote_volume": 1412.1497, "trades": 10, "taker_buy_quote": 1303.6965}, {"ts": 1775138220000, "open": 1.556, "high": 1.56, "low": 1.555, "close": 1.558, "volume": 427.4, "quote_volume": 665.8839, "trades": 12, "taker_buy_quote": 51.384}, {"ts": 1775138280000, "open": 1.558, "high": 1.56, "low": 1.558, "close": 1.56, "volume": 170.8, "quote_volume": 266.3078, "trades": 3, "taker_buy_quote": 266.3078}, {"ts": 1775138340000, "open": 1.559, "high": 1.561, "low": 1.559, "close": 1.561, "volume": 36.2, "quote_volume": 56.4822, "trades": 2, "taker_buy_quote": 56.4822}, {"ts": 1775138400000, "open": 1.56, "high": 1.56, "low": 1.56, "close": 1.56, "volume": 56.1, "quote_volume": 87.516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775138460000, "open": 1.56, "high": 1.56, "low": 1.56, "close": 1.56, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775138520000, "open": 1.557, "high": 1.559, "low": 1.557, "close": 1.558, "volume": 191.5, "quote_volume": 298.357, "trades": 3, "taker_buy_quote": 217.1852}, {"ts": 1775138580000, "open": 1.558, "high": 1.558, "low": 1.558, "close": 1.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775138640000, "open": 1.558, "high": 1.558, "low": 1.558, "close": 1.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775138700000, "open": 1.558, "high": 1.558, "low": 1.558, "close": 1.558, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775138760000, "open": 1.562, "high": 1.562, "low": 1.562, "close": 1.562, "volume": 9.6, "quote_volume": 14.9952, "trades": 1, "taker_buy_quote": 14.9952}, {"ts": 1775138820000, "open": 1.565, "high": 1.565, "low": 1.563, "close": 1.563, "volume": 190.7, "quote_volume": 298.2095, "trades": 2, "taker_buy_quote": 113.7755}, {"ts": 1775138880000, "open": 1.561, "high": 1.561, "low": 1.561, "close": 1.561, "volume": 48.6, "quote_volume": 75.8646, "trades": 1, "taker_buy_quote": 75.8646}, {"ts": 1775138940000, "open": 1.564, "high": 1.564, "low": 1.564, "close": 1.564, "volume": 41.9, "quote_volume": 65.5316, "trades": 1, "taker_buy_quote": 65.5316}, {"ts": 1775139000000, "open": 1.564, "high": 1.564, "low": 1.564, "close": 1.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139060000, "open": 1.565, "high": 1.567, "low": 1.565, "close": 1.567, "volume": 540.3, "quote_volume": 846.6235, "trades": 7, "taker_buy_quote": 20.8145}, {"ts": 1775139120000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 3.8, "quote_volume": 5.947, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775139180000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139240000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139300000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139360000, "open": 1.565, "high": 1.567, "low": 1.565, "close": 1.567, "volume": 1145.9, "quote_volume": 1795.4507, "trades": 6, "taker_buy_quote": 1650.051}, {"ts": 1775139420000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139480000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139540000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 131.6, "quote_volume": 206.2172, "trades": 2, "taker_buy_quote": 109.2199}, {"ts": 1775139600000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139660000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139720000, "open": 1.568, "high": 1.568, "low": 1.568, "close": 1.568, "volume": 12.6, "quote_volume": 19.7568, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775139780000, "open": 1.57, "high": 1.571, "low": 1.57, "close": 1.571, "volume": 296.4, "quote_volume": 465.3676, "trades": 4, "taker_buy_quote": 434.576}, {"ts": 1775139840000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139900000, "open": 1.569, "high": 1.569, "low": 1.567, "close": 1.567, "volume": 301.8, "quote_volume": 473.0872, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775139960000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775140020000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775140080000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 3.2, "quote_volume": 5.0144, "trades": 1, "taker_buy_quote": 5.0144}, {"ts": 1775140140000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 69.7, "quote_volume": 109.2199, "trades": 1, "taker_buy_quote": 109.2199}, {"ts": 1775140200000, "open": 1.567, "high": 1.567, "low": 1.567, "close": 1.567, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775140260000, "open": 1.57, "high": 1.57, "low": 1.569, "close": 1.569, "volume": 219.5, "quote_volume": 344.4652, "trades": 3, "taker_buy_quote": 109.429}, {"ts": 1775140320000, "open": 1.569, "high": 1.569, "low": 1.569, "close": 1.569, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775140380000, "open": 1.571, "high": 1.573, "low": 1.57, "close": 1.573, "volume": 441.9, "quote_volume": 694.1499, "trades": 9, "taker_buy_quote": 189.7962}, {"ts": 1775140440000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775140500000, "open": 1.577, "high": 1.581, "low": 1.577, "close": 1.581, "volume": 2509.1, "quote_volume": 3963.2104, "trades": 19, "taker_buy_quote": 2241.1811}, {"ts": 1775140560000, "open": 1.579, "high": 1.583, "low": 1.579, "close": 1.58, "volume": 995.7, "quote_volume": 1574.3695, "trades": 16, "taker_buy_quote": 1101.977}, {"ts": 1775140620000, "open": 1.582, "high": 1.585, "low": 1.582, "close": 1.582, "volume": 1672.1, "quote_volume": 2647.1715, "trades": 14, "taker_buy_quote": 2527.0977}, {"ts": 1775140680000, "open": 1.577, "high": 1.577, "low": 1.576, "close": 1.576, "volume": 264.3, "quote_volume": 416.5879, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775140740000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 63.3, "quote_volume": 99.8874, "trades": 2, "taker_buy_quote": 99.8874}, {"ts": 1775140800000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775140860000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 69.7, "quote_volume": 110.0563, "trades": 1, "taker_buy_quote": 110.0563}, {"ts": 1775140920000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 129.0, "quote_volume": 203.562, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775140980000, "open": 1.577, "high": 1.578, "low": 1.577, "close": 1.578, "volume": 215.3, "quote_volume": 339.5988, "trades": 5, "taker_buy_quote": 198.7727}, {"ts": 1775141040000, "open": 1.579, "high": 1.581, "low": 1.579, "close": 1.581, "volume": 224.3, "quote_volume": 354.1887, "trades": 6, "taker_buy_quote": 354.1887}, {"ts": 1775141100000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141160000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141220000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 64.3, "quote_volume": 101.4011, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775141280000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 21.0, "quote_volume": 33.075, "trades": 1, "taker_buy_quote": 33.075}, {"ts": 1775141340000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141400000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141460000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141520000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141580000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141640000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141700000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141760000, "open": 1.581, "high": 1.582, "low": 1.58, "close": 1.58, "volume": 286.2, "quote_volume": 452.4902, "trades": 4, "taker_buy_quote": 364.8002}, {"ts": 1775141820000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141880000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141940000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 138.4, "quote_volume": 218.2568, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775142000000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 225.1, "quote_volume": 354.5325, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775142060000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142120000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 58.6, "quote_volume": 92.2364, "trades": 1, "taker_buy_quote": 92.2364}, {"ts": 1775142180000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142240000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142300000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 159.6, "quote_volume": 251.5296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775142360000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142420000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 72.5, "quote_volume": 114.1875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775142480000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142540000, "open": 1.576, "high": 1.577, "low": 1.576, "close": 1.577, "volume": 27.3, "quote_volume": 43.0487, "trades": 2, "taker_buy_quote": 5.3584}, {"ts": 1775142600000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 56.2, "quote_volume": 88.6836, "trades": 1, "taker_buy_quote": 88.6836}, {"ts": 1775142660000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 159.3, "quote_volume": 251.2161, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775142720000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 281.3, "quote_volume": 443.6101, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775142780000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142840000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142900000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 10.2, "quote_volume": 16.0548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775142960000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775143020000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775143080000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 5.4, "quote_volume": 8.5104, "trades": 1, "taker_buy_quote": 8.5104}, {"ts": 1775143140000, "open": 1.573, "high": 1.574, "low": 1.572, "close": 1.574, "volume": 450.1, "quote_volume": 707.827, "trades": 10, "taker_buy_quote": 299.097}, {"ts": 1775143200000, "open": 1.57, "high": 1.571, "low": 1.569, "close": 1.569, "volume": 585.9, "quote_volume": 919.8625, "trades": 15, "taker_buy_quote": 453.1815}, {"ts": 1775143260000, "open": 1.57, "high": 1.57, "low": 1.569, "close": 1.569, "volume": 89.8, "quote_volume": 140.9062, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775143320000, "open": 1.568, "high": 1.568, "low": 1.567, "close": 1.567, "volume": 20.0, "quote_volume": 31.35, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775143380000, "open": 1.567, "high": 1.572, "low": 1.567, "close": 1.57, "volume": 1277.3, "quote_volume": 2005.7264, "trades": 20, "taker_buy_quote": 1982.0494}, {"ts": 1775143440000, "open": 1.572, "high": 1.575, "low": 1.572, "close": 1.575, "volume": 302.5, "quote_volume": 475.9229, "trades": 8, "taker_buy_quote": 444.4629}, {"ts": 1775143500000, "open": 1.575, "high": 1.575, "low": 1.574, "close": 1.574, "volume": 611.0, "quote_volume": 961.7665, "trades": 9, "taker_buy_quote": 161.1776}, {"ts": 1775143560000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775143620000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 424.9, "quote_volume": 669.2175, "trades": 4, "taker_buy_quote": 669.2175}, {"ts": 1775143680000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 10.0, "quote_volume": 15.75, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775143740000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 132.9, "quote_volume": 209.3175, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775143800000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775143860000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775143920000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 110.8, "quote_volume": 174.3992, "trades": 3, "taker_buy_quote": 174.3992}, {"ts": 1775143980000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144040000, "open": 1.576, "high": 1.578, "low": 1.576, "close": 1.578, "volume": 330.8, "quote_volume": 521.5903, "trades": 6, "taker_buy_quote": 501.0847}, {"ts": 1775144100000, "open": 1.579, "high": 1.579, "low": 1.577, "close": 1.578, "volume": 2015.2, "quote_volume": 3180.5511, "trades": 33, "taker_buy_quote": 969.4552}, {"ts": 1775144160000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 638.4, "quote_volume": 1007.3952, "trades": 5, "taker_buy_quote": 1007.3952}, {"ts": 1775144220000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 25.6, "quote_volume": 40.4224, "trades": 1, "taker_buy_quote": 40.4224}, {"ts": 1775144280000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144340000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144400000, "open": 1.583, "high": 1.583, "low": 1.582, "close": 1.582, "volume": 67.2, "quote_volume": 106.3209, "trades": 2, "taker_buy_quote": 16.6215}, {"ts": 1775144460000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144520000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144580000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144640000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 10.0, "quote_volume": 15.8, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775144700000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144760000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144820000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 12.6, "quote_volume": 19.9206, "trades": 1, "taker_buy_quote": 19.9206}, {"ts": 1775144880000, "open": 1.582, "high": 1.582, "low": 1.58, "close": 1.58, "volume": 479.6, "quote_volume": 758.083, "trades": 8, "taker_buy_quote": 178.766}, {"ts": 1775144940000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145000000, "open": 1.576, "high": 1.577, "low": 1.575, "close": 1.577, "volume": 1433.0, "quote_volume": 2258.6903, "trades": 17, "taker_buy_quote": 2004.9543}, {"ts": 1775145060000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145120000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145180000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145240000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145300000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145360000, "open": 1.578, "high": 1.579, "low": 1.578, "close": 1.579, "volume": 288.6, "quote_volume": 455.6297, "trades": 2, "taker_buy_quote": 455.6297}, {"ts": 1775145420000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145480000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145540000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145600000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 113.0, "quote_volume": 178.314, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775145660000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 197.6, "quote_volume": 311.8128, "trades": 4, "taker_buy_quote": 201.8262}, {"ts": 1775145720000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145780000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 63.4, "quote_volume": 100.1086, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775145840000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 5.2, "quote_volume": 8.216, "trades": 1, "taker_buy_quote": 8.216}, {"ts": 1775145900000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 22.8, "quote_volume": 36.0012, "trades": 3, "taker_buy_quote": 36.0012}, {"ts": 1775145960000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 79.7, "quote_volume": 125.8463, "trades": 6, "taker_buy_quote": 125.8463}, {"ts": 1775146020000, "open": 1.58, "high": 1.581, "low": 1.58, "close": 1.581, "volume": 507.0, "quote_volume": 801.2514, "trades": 5, "taker_buy_quote": 801.2514}, {"ts": 1775146080000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 181.9, "quote_volume": 287.7658, "trades": 2, "taker_buy_quote": 287.7658}, {"ts": 1775146140000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775146200000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 69.7, "quote_volume": 110.3351, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775146260000, "open": 1.583, "high": 1.584, "low": 1.583, "close": 1.584, "volume": 1260.0, "quote_volume": 1995.7703, "trades": 8, "taker_buy_quote": 1995.7703}, {"ts": 1775146320000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 56.4, "quote_volume": 89.394, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775146380000, "open": 1.584, "high": 1.584, "low": 1.583, "close": 1.583, "volume": 163.1, "quote_volume": 258.3368, "trades": 4, "taker_buy_quote": 150.7968}, {"ts": 1775146440000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775146500000, "open": 1.579, "high": 1.58, "low": 1.579, "close": 1.58, "volume": 213.3, "quote_volume": 337.0077, "trades": 6, "taker_buy_quote": 337.0077}, {"ts": 1775146560000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775146620000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775146680000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 6.3, "quote_volume": 9.954, "trades": 1, "taker_buy_quote": 9.954}, {"ts": 1775146740000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775146800000, "open": 1.58, "high": 1.58, "low": 1.576, "close": 1.576, "volume": 327.8, "quote_volume": 516.9766, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775146860000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 61.5, "quote_volume": 97.047, "trades": 1, "taker_buy_quote": 97.047}, {"ts": 1775146920000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 53.5, "quote_volume": 84.4765, "trades": 2, "taker_buy_quote": 84.4765}, {"ts": 1775146980000, "open": 1.578, "high": 1.578, "low": 1.577, "close": 1.577, "volume": 105.2, "quote_volume": 165.9516, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775147040000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147100000, "open": 1.577, "high": 1.578, "low": 1.577, "close": 1.578, "volume": 855.2, "quote_volume": 1348.9823, "trades": 8, "taker_buy_quote": 718.1823}, {"ts": 1775147160000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 221.2, "quote_volume": 349.2748, "trades": 2, "taker_buy_quote": 349.2748}, {"ts": 1775147220000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 11.6, "quote_volume": 18.328, "trades": 2, "taker_buy_quote": 18.328}, {"ts": 1775147280000, "open": 1.58, "high": 1.582, "low": 1.58, "close": 1.582, "volume": 1035.8, "quote_volume": 1637.4488, "trades": 7, "taker_buy_quote": 1637.4488}, {"ts": 1775147340000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147400000, "open": 1.58, "high": 1.58, "low": 1.577, "close": 1.58, "volume": 1086.2, "quote_volume": 1714.6751, "trades": 11, "taker_buy_quote": 309.1922}, {"ts": 1775147460000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147520000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147580000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147640000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 41.6, "quote_volume": 65.728, "trades": 1, "taker_buy_quote": 65.728}, {"ts": 1775147700000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 159.6, "quote_volume": 252.3276, "trades": 2, "taker_buy_quote": 142.1319}, {"ts": 1775147760000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147820000, "open": 1.582, "high": 1.583, "low": 1.582, "close": 1.583, "volume": 620.8, "quote_volume": 982.1762, "trades": 6, "taker_buy_quote": 982.1762}, {"ts": 1775147880000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147940000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 34.4, "quote_volume": 54.524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775148000000, "open": 1.586, "high": 1.589, "low": 1.583, "close": 1.583, "volume": 2483.4, "quote_volume": 3940.7615, "trades": 33, "taker_buy_quote": 1335.2803}, {"ts": 1775148060000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 69.7, "quote_volume": 110.1957, "trades": 1, "taker_buy_quote": 110.1957}, {"ts": 1775148120000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148180000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 788.0, "quote_volume": 1246.616, "trades": 4, "taker_buy_quote": 1246.616}, {"ts": 1775148240000, "open": 1.581, "high": 1.581, "low": 1.58, "close": 1.581, "volume": 2039.7, "quote_volume": 3223.2051, "trades": 25, "taker_buy_quote": 98.8125}, {"ts": 1775148300000, "open": 1.58, "high": 1.583, "low": 1.58, "close": 1.583, "volume": 495.9, "quote_volume": 784.6337, "trades": 8, "taker_buy_quote": 778.9457}, {"ts": 1775148360000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148420000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 69.7, "quote_volume": 110.1957, "trades": 1, "taker_buy_quote": 110.1957}, {"ts": 1775148480000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148540000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148600000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148660000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 69.7, "quote_volume": 110.126, "trades": 1, "taker_buy_quote": 110.126}, {"ts": 1775148720000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148780000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148840000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148900000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148960000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149020000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149080000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149140000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149200000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 31.7, "quote_volume": 49.9909, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775149260000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149320000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 80.1, "quote_volume": 126.3177, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775149380000, "open": 1.576, "high": 1.577, "low": 1.576, "close": 1.577, "volume": 2050.1, "quote_volume": 3232.7698, "trades": 9, "taker_buy_quote": 3232.7698}, {"ts": 1775149440000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 271.8, "quote_volume": 429.1722, "trades": 4, "taker_buy_quote": 429.1722}, {"ts": 1775149500000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 13.3, "quote_volume": 21.0007, "trades": 1, "taker_buy_quote": 21.0007}, {"ts": 1775149560000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 98.7, "quote_volume": 155.946, "trades": 4, "taker_buy_quote": 12.324}, {"ts": 1775149620000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 6.3, "quote_volume": 9.954, "trades": 1, "taker_buy_quote": 9.954}, {"ts": 1775149680000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 6.3, "quote_volume": 9.9603, "trades": 1, "taker_buy_quote": 9.9603}, {"ts": 1775149740000, "open": 1.582, "high": 1.584, "low": 1.582, "close": 1.584, "volume": 720.4, "quote_volume": 1139.8135, "trades": 6, "taker_buy_quote": 1111.6361}, {"ts": 1775149800000, "open": 1.584, "high": 1.584, "low": 1.583, "close": 1.583, "volume": 518.0, "quote_volume": 820.217, "trades": 7, "taker_buy_quote": 117.142}, {"ts": 1775149860000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149920000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149980000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 76.0, "quote_volume": 120.308, "trades": 2, "taker_buy_quote": 120.308}, {"ts": 1775150040000, "open": 1.584, "high": 1.585, "low": 1.584, "close": 1.585, "volume": 53.6, "quote_volume": 84.9515, "trades": 2, "taker_buy_quote": 84.9515}, {"ts": 1775150100000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150160000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150220000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150280000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150340000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150400000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150460000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 53.2, "quote_volume": 84.322, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775150520000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150580000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 6.0, "quote_volume": 9.51, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775150640000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150700000, "open": 1.585, "high": 1.587, "low": 1.585, "close": 1.585, "volume": 2103.1, "quote_volume": 3335.8779, "trades": 15, "taker_buy_quote": 3225.3337}, {"ts": 1775150760000, "open": 1.584, "high": 1.586, "low": 1.584, "close": 1.586, "volume": 58.9, "quote_volume": 93.311, "trades": 2, "taker_buy_quote": 10.6262}, {"ts": 1775150820000, "open": 1.585, "high": 1.585, "low": 1.584, "close": 1.584, "volume": 170.9, "quote_volume": 270.7753, "trades": 3, "taker_buy_quote": 110.4745}, {"ts": 1775150880000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150940000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151000000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 26.5, "quote_volume": 41.976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775151060000, "open": 1.584, "high": 1.585, "low": 1.584, "close": 1.585, "volume": 256.0, "quote_volume": 405.5849, "trades": 5, "taker_buy_quote": 405.5849}, {"ts": 1775151120000, "open": 1.584, "high": 1.584, "low": 1.583, "close": 1.583, "volume": 2147.4, "quote_volume": 3401.3783, "trades": 9, "taker_buy_quote": 1473.4368}, {"ts": 1775151180000, "open": 1.582, "high": 1.582, "low": 1.58, "close": 1.58, "volume": 543.0, "quote_volume": 858.1424, "trades": 4, "taker_buy_quote": 858.1424}, {"ts": 1775151240000, "open": 1.58, "high": 1.58, "low": 1.579, "close": 1.579, "volume": 217.0, "quote_volume": 342.7127, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775151300000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 16.2, "quote_volume": 25.5474, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775151360000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151420000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151480000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 4.9, "quote_volume": 7.7224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775151540000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 201.5, "quote_volume": 317.564, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775151600000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 11.9, "quote_volume": 18.7663, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775151660000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 100.7, "quote_volume": 158.6025, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775151720000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 120.8, "quote_volume": 190.26, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775151780000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151840000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151900000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 706.7, "quote_volume": 1113.7592, "trades": 4, "taker_buy_quote": 1113.7592}, {"ts": 1775151960000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152020000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 56.7, "quote_volume": 89.3592, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775152080000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152140000, "open": 1.576, "high": 1.576, "low": 1.574, "close": 1.574, "volume": 2270.3, "quote_volume": 3577.5594, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775152200000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 239.4, "quote_volume": 376.8156, "trades": 4, "taker_buy_quote": 376.8156}, {"ts": 1775152260000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 124.1, "quote_volume": 195.3334, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775152320000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152380000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152440000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152500000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 17.7, "quote_volume": 27.8598, "trades": 2, "taker_buy_quote": 27.8598}, {"ts": 1775152560000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152620000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152680000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 392.5, "quote_volume": 616.225, "trades": 7, "taker_buy_quote": 596.914}, {"ts": 1775152740000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152800000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 4.8, "quote_volume": 7.5456, "trades": 1, "taker_buy_quote": 7.5456}, {"ts": 1775152860000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152920000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152980000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153040000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153100000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153160000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153220000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153280000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153340000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 4.2, "quote_volume": 6.6108, "trades": 1, "taker_buy_quote": 6.6108}, {"ts": 1775153400000, "open": 1.575, "high": 1.576, "low": 1.575, "close": 1.576, "volume": 10.1, "quote_volume": 15.9116, "trades": 2, "taker_buy_quote": 15.9116}, {"ts": 1775153460000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153520000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153580000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153640000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153700000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153760000, "open": 1.575, "high": 1.576, "low": 1.575, "close": 1.576, "volume": 389.2, "quote_volume": 613.234, "trades": 10, "taker_buy_quote": 526.1365}, {"ts": 1775153820000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153880000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 16.2, "quote_volume": 25.5312, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775153940000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154000000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154060000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154120000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154180000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154240000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 50.4, "quote_volume": 79.38, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775154300000, "open": 1.572, "high": 1.572, "low": 1.571, "close": 1.572, "volume": 409.7, "quote_volume": 643.7781, "trades": 4, "taker_buy_quote": 109.5684}, {"ts": 1775154360000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 6.7, "quote_volume": 10.5391, "trades": 1, "taker_buy_quote": 10.5391}, {"ts": 1775154420000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154480000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154540000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154600000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154660000, "open": 1.574, "high": 1.574, "low": 1.573, "close": 1.573, "volume": 281.5, "quote_volume": 442.8692, "trades": 5, "taker_buy_quote": 109.6381}, {"ts": 1775154720000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 107.7, "quote_volume": 169.5198, "trades": 2, "taker_buy_quote": 169.5198}, {"ts": 1775154780000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154840000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154900000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 6.3, "quote_volume": 9.9225, "trades": 1, "taker_buy_quote": 9.9225}, {"ts": 1775154960000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155020000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155080000, "open": 1.576, "high": 1.577, "low": 1.576, "close": 1.577, "volume": 9.5, "quote_volume": 14.9752, "trades": 2, "taker_buy_quote": 14.9752}, {"ts": 1775155140000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155200000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 84.8, "quote_volume": 133.7296, "trades": 3, "taker_buy_quote": 133.7296}, {"ts": 1775155260000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 22.9, "quote_volume": 36.1362, "trades": 2, "taker_buy_quote": 36.1362}, {"ts": 1775155320000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155380000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155440000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155500000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 78.7, "quote_volume": 124.346, "trades": 3, "taker_buy_quote": 124.346}, {"ts": 1775155560000, "open": 1.581, "high": 1.581, "low": 1.58, "close": 1.58, "volume": 252.9, "quote_volume": 399.6517, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775155620000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155680000, "open": 1.584, "high": 1.584, "low": 1.583, "close": 1.584, "volume": 615.6, "quote_volume": 975.0998, "trades": 8, "taker_buy_quote": 847.9152}, {"ts": 1775155740000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155800000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155860000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155920000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155980000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156040000, "open": 1.586, "high": 1.586, "low": 1.586, "close": 1.586, "volume": 89.2, "quote_volume": 141.4712, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775156100000, "open": 1.586, "high": 1.586, "low": 1.586, "close": 1.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156160000, "open": 1.586, "high": 1.586, "low": 1.586, "close": 1.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156220000, "open": 1.586, "high": 1.586, "low": 1.586, "close": 1.586, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156280000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 215.6, "quote_volume": 341.726, "trades": 1, "taker_buy_quote": 341.726}, {"ts": 1775156340000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156400000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156460000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156520000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 105.9, "quote_volume": 167.7456, "trades": 2, "taker_buy_quote": 167.7456}, {"ts": 1775156580000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 14.1, "quote_volume": 22.3344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775156640000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156700000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156760000, "open": 1.584, "high": 1.584, "low": 1.583, "close": 1.583, "volume": 298.3, "quote_volume": 472.262, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775156820000, "open": 1.581, "high": 1.582, "low": 1.581, "close": 1.582, "volume": 262.9, "quote_volume": 415.8381, "trades": 5, "taker_buy_quote": 415.8381}, {"ts": 1775156880000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156940000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157000000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 79.8, "quote_volume": 126.3234, "trades": 3, "taker_buy_quote": 110.3351}, {"ts": 1775157060000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157120000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157180000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 80.1, "quote_volume": 126.7983, "trades": 2, "taker_buy_quote": 126.7983}, {"ts": 1775157240000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157300000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157360000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157420000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157480000, "open": 1.583, "high": 1.584, "low": 1.583, "close": 1.584, "volume": 1061.7, "quote_volume": 1681.6631, "trades": 9, "taker_buy_quote": 1681.6631}, {"ts": 1775157540000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157600000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 149.5, "quote_volume": 236.808, "trades": 3, "taker_buy_quote": 155.8656}, {"ts": 1775157660000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 3.6, "quote_volume": 5.7024, "trades": 1, "taker_buy_quote": 5.7024}, {"ts": 1775157720000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157780000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157840000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 69.7, "quote_volume": 110.4745, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775157900000, "open": 1.585, "high": 1.585, "low": 1.584, "close": 1.584, "volume": 448.5, "quote_volume": 710.7129, "trades": 10, "taker_buy_quote": 347.432}, {"ts": 1775157960000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 6.6, "quote_volume": 10.461, "trades": 1, "taker_buy_quote": 10.461}, {"ts": 1775158020000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158080000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158140000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158200000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158260000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 8.8, "quote_volume": 13.9392, "trades": 1, "taker_buy_quote": 13.9392}, {"ts": 1775158320000, "open": 1.584, "high": 1.584, "low": 1.583, "close": 1.583, "volume": 2043.1, "quote_volume": 3234.297, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775158380000, "open": 1.582, "high": 1.582, "low": 1.581, "close": 1.581, "volume": 2060.0, "quote_volume": 3258.8525, "trades": 4, "taker_buy_quote": 106.7175}, {"ts": 1775158440000, "open": 1.581, "high": 1.582, "low": 1.581, "close": 1.582, "volume": 547.7, "quote_volume": 866.0743, "trades": 5, "taker_buy_quote": 866.0743}, {"ts": 1775158500000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158560000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158620000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158680000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 531.1, "quote_volume": 840.2002, "trades": 8, "taker_buy_quote": 840.2002}, {"ts": 1775158740000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 88.6, "quote_volume": 140.2538, "trades": 3, "taker_buy_quote": 140.2538}, {"ts": 1775158800000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 11.8, "quote_volume": 18.6912, "trades": 1, "taker_buy_quote": 18.6912}, {"ts": 1775158860000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158920000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158980000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 110.5, "quote_volume": 174.811, "trades": 3, "taker_buy_quote": 64.5456}, {"ts": 1775159040000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159100000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 1659.6, "quote_volume": 2623.8276, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775159160000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159220000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159280000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159340000, "open": 1.58, "high": 1.58, "low": 1.579, "close": 1.579, "volume": 81.1, "quote_volume": 128.1053, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775159400000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 82.2, "quote_volume": 129.876, "trades": 2, "taker_buy_quote": 129.876}, {"ts": 1775159460000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 190.6, "quote_volume": 300.9574, "trades": 4, "taker_buy_quote": 300.9574}, {"ts": 1775159520000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159580000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159640000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 224.8, "quote_volume": 354.9592, "trades": 5, "taker_buy_quote": 244.9029}, {"ts": 1775159700000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159760000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159820000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 111.8, "quote_volume": 176.5322, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775159880000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159940000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160000000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 25.1, "quote_volume": 39.6329, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775160060000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160120000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 69.7, "quote_volume": 109.8472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775160180000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160240000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160300000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160360000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160420000, "open": 1.575, "high": 1.576, "low": 1.575, "close": 1.576, "volume": 121.4, "quote_volume": 191.2653, "trades": 2, "taker_buy_quote": 191.2653}, {"ts": 1775160480000, "open": 1.577, "high": 1.578, "low": 1.577, "close": 1.578, "volume": 190.6, "quote_volume": 300.6806, "trades": 7, "taker_buy_quote": 274.6601}, {"ts": 1775160540000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160600000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 69.7, "quote_volume": 109.9169, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775160660000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 55.7, "quote_volume": 87.7832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775160720000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 58.0, "quote_volume": 91.408, "trades": 2, "taker_buy_quote": 91.408}, {"ts": 1775160780000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160840000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160900000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160960000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161020000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161080000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161140000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 49.7, "quote_volume": 78.4266, "trades": 1, "taker_buy_quote": 78.4266}, {"ts": 1775161200000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 57.1, "quote_volume": 90.1609, "trades": 1, "taker_buy_quote": 90.1609}, {"ts": 1775161260000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161320000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161380000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161440000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161500000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161560000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161620000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161680000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 4.0, "quote_volume": 6.32, "trades": 1, "taker_buy_quote": 6.32}, {"ts": 1775161740000, "open": 1.581, "high": 1.581, "low": 1.578, "close": 1.579, "volume": 4861.3, "quote_volume": 7676.3142, "trades": 27, "taker_buy_quote": 1372.7826}, {"ts": 1775161800000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161860000, "open": 1.578, "high": 1.579, "low": 1.567, "close": 1.572, "volume": 33109.8, "quote_volume": 52044.6743, "trades": 166, "taker_buy_quote": 23333.2427}, {"ts": 1775161920000, "open": 1.572, "high": 1.574, "low": 1.572, "close": 1.573, "volume": 425.1, "quote_volume": 668.3733, "trades": 6, "taker_buy_quote": 558.7352}, {"ts": 1775161980000, "open": 1.573, "high": 1.574, "low": 1.573, "close": 1.574, "volume": 54.0, "quote_volume": 84.9574, "trades": 3, "taker_buy_quote": 84.9574}, {"ts": 1775162040000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162100000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 38.6, "quote_volume": 60.7564, "trades": 2, "taker_buy_quote": 60.7564}, {"ts": 1775162160000, "open": 1.574, "high": 1.575, "low": 1.574, "close": 1.574, "volume": 343.4, "quote_volume": 540.5888, "trades": 6, "taker_buy_quote": 305.2758}, {"ts": 1775162220000, "open": 1.575, "high": 1.576, "low": 1.575, "close": 1.575, "volume": 840.9, "quote_volume": 1324.9727, "trades": 10, "taker_buy_quote": 1105.4177}, {"ts": 1775162280000, "open": 1.576, "high": 1.577, "low": 1.576, "close": 1.577, "volume": 601.4, "quote_volume": 948.0166, "trades": 12, "taker_buy_quote": 618.475}, {"ts": 1775162340000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 55.8, "quote_volume": 88.0524, "trades": 4, "taker_buy_quote": 88.0524}, {"ts": 1775162400000, "open": 1.578, "high": 1.579, "low": 1.578, "close": 1.579, "volume": 1384.5, "quote_volume": 2185.6888, "trades": 19, "taker_buy_quote": 1965.7156}, {"ts": 1775162460000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 23.2, "quote_volume": 36.6096, "trades": 1, "taker_buy_quote": 36.6096}, {"ts": 1775162520000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 27.2, "quote_volume": 42.9216, "trades": 2, "taker_buy_quote": 42.9216}, {"ts": 1775162580000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 38.6, "quote_volume": 60.9108, "trades": 2, "taker_buy_quote": 60.9108}, {"ts": 1775162640000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162700000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162760000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162820000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 69.7, "quote_volume": 110.0563, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775162880000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162940000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 79.8, "quote_volume": 126.0042, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775163000000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163060000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163120000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163180000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163240000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 124.0, "quote_volume": 195.796, "trades": 2, "taker_buy_quote": 195.796}, {"ts": 1775163300000, "open": 1.579, "high": 1.58, "low": 1.579, "close": 1.58, "volume": 46.4, "quote_volume": 73.2888, "trades": 2, "taker_buy_quote": 73.2888}, {"ts": 1775163360000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 69.7, "quote_volume": 110.0563, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775163420000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163480000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163540000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163600000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 69.7, "quote_volume": 109.9866, "trades": 3, "taker_buy_quote": 109.9866}, {"ts": 1775163660000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163720000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 23.2, "quote_volume": 36.6096, "trades": 1, "taker_buy_quote": 36.6096}, {"ts": 1775163780000, "open": 1.578, "high": 1.578, "low": 1.577, "close": 1.577, "volume": 2292.9, "quote_volume": 3615.9655, "trades": 12, "taker_buy_quote": 98.1516}, {"ts": 1775163840000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 102.7, "quote_volume": 161.8552, "trades": 3, "taker_buy_quote": 52.008}, {"ts": 1775163900000, "open": 1.576, "high": 1.577, "low": 1.574, "close": 1.575, "volume": 2154.1, "quote_volume": 3394.2236, "trades": 18, "taker_buy_quote": 1539.8926}, {"ts": 1775163960000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164020000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164080000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164140000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 69.7, "quote_volume": 109.8472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775164200000, "open": 1.576, "high": 1.576, "low": 1.574, "close": 1.574, "volume": 928.9, "quote_volume": 1462.155, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775164260000, "open": 1.573, "high": 1.573, "low": 1.571, "close": 1.572, "volume": 796.2, "quote_volume": 1251.4282, "trades": 12, "taker_buy_quote": 835.1107}, {"ts": 1775164320000, "open": 1.572, "high": 1.573, "low": 1.572, "close": 1.572, "volume": 715.3, "quote_volume": 1125.002, "trades": 9, "taker_buy_quote": 1015.4336}, {"ts": 1775164380000, "open": 1.572, "high": 1.573, "low": 1.572, "close": 1.573, "volume": 1261.2, "quote_volume": 1983.7979, "trades": 2, "taker_buy_quote": 1874.2295}, {"ts": 1775164440000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164500000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 60.1, "quote_volume": 94.4772, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775164560000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 232.3, "quote_volume": 365.1756, "trades": 4, "taker_buy_quote": 36.4704}, {"ts": 1775164620000, "open": 1.572, "high": 1.573, "low": 1.572, "close": 1.573, "volume": 713.9, "quote_volume": 1122.6541, "trades": 9, "taker_buy_quote": 1122.6541}, {"ts": 1775164680000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164740000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 69.7, "quote_volume": 109.6381, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775164800000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 23.2, "quote_volume": 36.4936, "trades": 1, "taker_buy_quote": 36.4936}, {"ts": 1775164860000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 190.5, "quote_volume": 299.847, "trades": 1, "taker_buy_quote": 299.847}, {"ts": 1775164920000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 210.5, "quote_volume": 331.1165, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775164980000, "open": 1.573, "high": 1.574, "low": 1.573, "close": 1.574, "volume": 51.8, "quote_volume": 81.4946, "trades": 3, "taker_buy_quote": 81.4946}, {"ts": 1775165040000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165100000, "open": 1.571, "high": 1.572, "low": 1.571, "close": 1.572, "volume": 36.4, "quote_volume": 57.2076, "trades": 2, "taker_buy_quote": 36.4704}, {"ts": 1775165160000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165220000, "open": 1.572, "high": 1.574, "low": 1.572, "close": 1.572, "volume": 1349.7, "quote_volume": 2121.7748, "trades": 11, "taker_buy_quote": 72.9872}, {"ts": 1775165280000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165340000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165400000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165460000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165520000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165580000, "open": 1.574, "high": 1.575, "low": 1.574, "close": 1.575, "volume": 159.3, "quote_volume": 250.7989, "trades": 3, "taker_buy_quote": 250.7989}, {"ts": 1775165640000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165700000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165760000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165820000, "open": 1.573, "high": 1.573, "low": 1.572, "close": 1.572, "volume": 301.9, "quote_volume": 474.6594, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775165880000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 833.3, "quote_volume": 1310.7809, "trades": 3, "taker_buy_quote": 1310.7809}, {"ts": 1775165940000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166000000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166060000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166120000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 93.9, "quote_volume": 147.6108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775166180000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 142.0, "quote_volume": 223.082, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775166240000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166300000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166360000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 26.0, "quote_volume": 40.82, "trades": 1, "taker_buy_quote": 40.82}, {"ts": 1775166420000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166480000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166540000, "open": 1.568, "high": 1.568, "low": 1.568, "close": 1.568, "volume": 6.6, "quote_volume": 10.3488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775166600000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 62.5, "quote_volume": 98.125, "trades": 2, "taker_buy_quote": 98.125}, {"ts": 1775166660000, "open": 1.57, "high": 1.572, "low": 1.57, "close": 1.572, "volume": 380.0, "quote_volume": 597.1574, "trades": 9, "taker_buy_quote": 597.1574}, {"ts": 1775166720000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166780000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166840000, "open": 1.573, "high": 1.574, "low": 1.573, "close": 1.574, "volume": 1354.6, "quote_volume": 2131.4066, "trades": 8, "taker_buy_quote": 2131.4066}, {"ts": 1775166900000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166960000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167020000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 36.0, "quote_volume": 56.736, "trades": 3, "taker_buy_quote": 56.736}, {"ts": 1775167080000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 5.7, "quote_volume": 8.9718, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167140000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 125.1, "quote_volume": 196.9074, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167200000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 889.1, "quote_volume": 1398.5543, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775167260000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167320000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167380000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 6.5, "quote_volume": 10.244, "trades": 1, "taker_buy_quote": 10.244}, {"ts": 1775167440000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167500000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167560000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167620000, "open": 1.575, "high": 1.576, "low": 1.575, "close": 1.575, "volume": 1212.3, "quote_volume": 1910.542, "trades": 22, "taker_buy_quote": 1910.542}, {"ts": 1775167680000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167740000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167800000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 138.9, "quote_volume": 219.0453, "trades": 2, "taker_buy_quote": 219.0453}, {"ts": 1775167860000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167920000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167980000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 32.6, "quote_volume": 51.3776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775168040000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 4.3, "quote_volume": 6.7768, "trades": 1, "taker_buy_quote": 6.7768}, {"ts": 1775168100000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168160000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 108.3, "quote_volume": 170.7891, "trades": 4, "taker_buy_quote": 170.7891}, {"ts": 1775168220000, "open": 1.577, "high": 1.578, "low": 1.577, "close": 1.578, "volume": 91.7, "quote_volume": 144.6806, "trades": 3, "taker_buy_quote": 34.694}, {"ts": 1775168280000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168340000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168400000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 97.9, "quote_volume": 154.4862, "trades": 5, "taker_buy_quote": 154.4862}, {"ts": 1775168460000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168520000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168580000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168640000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168700000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168760000, "open": 1.574, "high": 1.574, "low": 1.573, "close": 1.573, "volume": 278.5, "quote_volume": 438.1497, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775168820000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168880000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168940000, "open": 1.576, "high": 1.577, "low": 1.576, "close": 1.577, "volume": 230.0, "quote_volume": 362.7047, "trades": 11, "taker_buy_quote": 362.7047}, {"ts": 1775169000000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 9.1, "quote_volume": 14.3598, "trades": 1, "taker_buy_quote": 14.3598}, {"ts": 1775169060000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169120000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169180000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 53.6, "quote_volume": 84.6344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169240000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169300000, "open": 1.579, "high": 1.579, "low": 1.578, "close": 1.578, "volume": 83.6, "quote_volume": 131.9642, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775169360000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 194.1, "quote_volume": 306.678, "trades": 4, "taker_buy_quote": 306.678}, {"ts": 1775169420000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169480000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169540000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 65.9, "quote_volume": 104.1879, "trades": 2, "taker_buy_quote": 104.1879}, {"ts": 1775169600000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 36.0, "quote_volume": 56.916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169660000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 167.1, "quote_volume": 264.1851, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775169720000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169780000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169840000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169900000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 66.1, "quote_volume": 104.3719, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775169960000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170020000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170080000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170140000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170200000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 10.9, "quote_volume": 17.2111, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775170260000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170320000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170380000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170440000, "open": 1.578, "high": 1.578, "low": 1.577, "close": 1.577, "volume": 415.0, "quote_volume": 654.5247, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775170500000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170560000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 67.6, "quote_volume": 106.6728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775170620000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170680000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170740000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170800000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170860000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170920000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170980000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171040000, "open": 1.576, "high": 1.576, "low": 1.575, "close": 1.575, "volume": 120.4, "quote_volume": 189.6997, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775171100000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171160000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171220000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171280000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171340000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 53.7, "quote_volume": 84.6312, "trades": 1, "taker_buy_quote": 84.6312}, {"ts": 1775171400000, "open": 1.577, "high": 1.577, "low": 1.576, "close": 1.577, "volume": 91.7, "quote_volume": 144.5889, "trades": 10, "taker_buy_quote": 109.9169}, {"ts": 1775171460000, "open": 1.577, "high": 1.577, "low": 1.576, "close": 1.576, "volume": 2084.2, "quote_volume": 3286.7264, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775171520000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171580000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 69.7, "quote_volume": 109.8472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775171640000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 164.8, "quote_volume": 259.7248, "trades": 4, "taker_buy_quote": 18.4392}, {"ts": 1775171700000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 7.9, "quote_volume": 12.4504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775171760000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171820000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171880000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171940000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 99.8, "quote_volume": 157.3846, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775172000000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172060000, "open": 1.575, "high": 1.577, "low": 1.575, "close": 1.577, "volume": 73.3, "quote_volume": 115.4547, "trades": 2, "taker_buy_quote": 109.7775}, {"ts": 1775172120000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 89.7, "quote_volume": 141.6363, "trades": 2, "taker_buy_quote": 31.58}, {"ts": 1775172180000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172240000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172300000, "open": 1.578, "high": 1.58, "low": 1.578, "close": 1.58, "volume": 2531.6, "quote_volume": 3998.0625, "trades": 11, "taker_buy_quote": 3998.0625}, {"ts": 1775172360000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 109.5, "quote_volume": 172.9005, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775172420000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172480000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172540000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 69.7, "quote_volume": 109.9169, "trades": 1, "taker_buy_quote": 109.9169}, {"ts": 1775172600000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172660000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172720000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172780000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172840000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172900000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172960000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173020000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173080000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 5.2, "quote_volume": 8.19, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775173140000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173200000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173260000, "open": 1.576, "high": 1.577, "low": 1.576, "close": 1.577, "volume": 248.7, "quote_volume": 392.1302, "trades": 3, "taker_buy_quote": 392.1302}, {"ts": 1775173320000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173380000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173440000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173500000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 69.7, "quote_volume": 109.9169, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775173560000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 98.8, "quote_volume": 155.9064, "trades": 2, "taker_buy_quote": 155.9064}, {"ts": 1775173620000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173680000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173740000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173800000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173860000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173920000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173980000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174040000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 953.3, "quote_volume": 1507.1673, "trades": 4, "taker_buy_quote": 117.4683}, {"ts": 1775174100000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 346.2, "quote_volume": 547.6884, "trades": 4, "taker_buy_quote": 547.6884}, {"ts": 1775174160000, "open": 1.582, "high": 1.582, "low": 1.582, "close": 1.582, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174220000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 30.0, "quote_volume": 47.43, "trades": 3, "taker_buy_quote": 47.43}, {"ts": 1775174280000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174340000, "open": 1.581, "high": 1.584, "low": 1.581, "close": 1.583, "volume": 1528.7, "quote_volume": 2418.2506, "trades": 19, "taker_buy_quote": 546.131}, {"ts": 1775174400000, "open": 1.583, "high": 1.583, "low": 1.581, "close": 1.581, "volume": 1591.6, "quote_volume": 2516.6968, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775174460000, "open": 1.58, "high": 1.58, "low": 1.579, "close": 1.579, "volume": 210.0, "quote_volume": 331.7358, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775174520000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 5.5, "quote_volume": 8.6845, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775174580000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 59.2, "quote_volume": 93.4768, "trades": 1, "taker_buy_quote": 93.4768}, {"ts": 1775174640000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174700000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174760000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174820000, "open": 1.581, "high": 1.581, "low": 1.581, "close": 1.581, "volume": 326.6, "quote_volume": 516.3546, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775174880000, "open": 1.577, "high": 1.577, "low": 1.576, "close": 1.576, "volume": 347.8, "quote_volume": 548.4469, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775174940000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175000000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175060000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 1355.4, "quote_volume": 2141.532, "trades": 9, "taker_buy_quote": 1534.812}, {"ts": 1775175120000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175180000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175240000, "open": 1.579, "high": 1.579, "low": 1.578, "close": 1.578, "volume": 389.1, "quote_volume": 614.1382, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775175300000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 50.7, "quote_volume": 80.0046, "trades": 1, "taker_buy_quote": 80.0046}, {"ts": 1775175360000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175420000, "open": 1.579, "high": 1.58, "low": 1.579, "close": 1.58, "volume": 533.5, "quote_volume": 842.6352, "trades": 4, "taker_buy_quote": 842.6352}, {"ts": 1775175480000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175540000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175600000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 294.8, "quote_volume": 466.9632, "trades": 2, "taker_buy_quote": 466.9632}, {"ts": 1775175660000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 314.5, "quote_volume": 498.168, "trades": 4, "taker_buy_quote": 482.0112}, {"ts": 1775175720000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 50.8, "quote_volume": 80.4164, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775175780000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175840000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175900000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175960000, "open": 1.582, "high": 1.586, "low": 1.582, "close": 1.585, "volume": 1056.1, "quote_volume": 1673.5311, "trades": 15, "taker_buy_quote": 813.2126}, {"ts": 1775176020000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 12.5, "quote_volume": 19.7875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775176080000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176140000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176200000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 126.3, "quote_volume": 199.3014, "trades": 2, "taker_buy_quote": 199.3014}, {"ts": 1775176260000, "open": 1.578, "high": 1.578, "low": 1.577, "close": 1.577, "volume": 314.9, "quote_volume": 496.9058, "trades": 5, "taker_buy_quote": 486.813}, {"ts": 1775176320000, "open": 1.574, "high": 1.574, "low": 1.572, "close": 1.572, "volume": 257.5, "quote_volume": 405.2696, "trades": 3, "taker_buy_quote": 27.8244}, {"ts": 1775176380000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 59.2, "quote_volume": 93.0032, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775176440000, "open": 1.571, "high": 1.571, "low": 1.57, "close": 1.57, "volume": 285.0, "quote_volume": 447.5197, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775176500000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176560000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176620000, "open": 1.568, "high": 1.57, "low": 1.568, "close": 1.57, "volume": 66.0, "quote_volume": 103.6094, "trades": 2, "taker_buy_quote": 95.299}, {"ts": 1775176680000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176740000, "open": 1.571, "high": 1.573, "low": 1.571, "close": 1.573, "volume": 254.8, "quote_volume": 400.5693, "trades": 5, "taker_buy_quote": 400.5693}, {"ts": 1775176800000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 12.0, "quote_volume": 18.84, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775176860000, "open": 1.569, "high": 1.569, "low": 1.567, "close": 1.567, "volume": 379.8, "quote_volume": 595.5729, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775176920000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 54.0, "quote_volume": 84.78, "trades": 1, "taker_buy_quote": 84.78}, {"ts": 1775176980000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177040000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177100000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 7.8, "quote_volume": 12.246, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775177160000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 141.7, "quote_volume": 222.6107, "trades": 4, "taker_buy_quote": 222.6107}, {"ts": 1775177220000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 69.7, "quote_volume": 109.429, "trades": 1, "taker_buy_quote": 109.429}, {"ts": 1775177280000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177340000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177400000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177460000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 26.4, "quote_volume": 41.5008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775177520000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 34.8, "quote_volume": 54.7056, "trades": 1, "taker_buy_quote": 54.7056}, {"ts": 1775177580000, "open": 1.573, "high": 1.573, "low": 1.572, "close": 1.572, "volume": 1114.1, "quote_volume": 1751.4244, "trades": 7, "taker_buy_quote": 93.1216}, {"ts": 1775177640000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177700000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177760000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177820000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177880000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177940000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 46.1, "quote_volume": 72.4692, "trades": 1, "taker_buy_quote": 72.4692}, {"ts": 1775178000000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178060000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178120000, "open": 1.571, "high": 1.574, "low": 1.571, "close": 1.574, "volume": 1446.1, "quote_volume": 2273.5705, "trades": 23, "taker_buy_quote": 2273.5705}, {"ts": 1775178180000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178240000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178300000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178360000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178420000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 222.0, "quote_volume": 349.428, "trades": 5, "taker_buy_quote": 173.14}, {"ts": 1775178480000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 125.0, "quote_volume": 196.625, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775178540000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178600000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 69.7, "quote_volume": 109.5684, "trades": 1, "taker_buy_quote": 109.5684}, {"ts": 1775178660000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178720000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 19.2, "quote_volume": 30.1632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775178780000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178840000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178900000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178960000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179020000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179080000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 70.7, "quote_volume": 111.1404, "trades": 2, "taker_buy_quote": 111.1404}, {"ts": 1775179140000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179200000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179260000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179320000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 26.2, "quote_volume": 41.265, "trades": 1, "taker_buy_quote": 41.265}, {"ts": 1775179380000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179440000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179500000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179560000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179620000, "open": 1.576, "high": 1.577, "low": 1.576, "close": 1.577, "volume": 30.9, "quote_volume": 48.7017, "trades": 2, "taker_buy_quote": 48.7017}, {"ts": 1775179680000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179740000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179800000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179860000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179920000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 50.0, "quote_volume": 78.9, "trades": 1, "taker_buy_quote": 78.9}, {"ts": 1775179980000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180040000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180100000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180160000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180220000, "open": 1.577, "high": 1.577, "low": 1.575, "close": 1.575, "volume": 2066.2, "quote_volume": 3254.2772, "trades": 6, "taker_buy_quote": 4.8887}, {"ts": 1775180280000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 610.1, "quote_volume": 960.2974, "trades": 5, "taker_buy_quote": 960.2974}, {"ts": 1775180340000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 2056.7, "quote_volume": 3239.3025, "trades": 11, "taker_buy_quote": 2346.5925}, {"ts": 1775180400000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 785.3, "quote_volume": 1237.6328, "trades": 7, "taker_buy_quote": 1135.1928}, {"ts": 1775180460000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180520000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180580000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180640000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180700000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180760000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180820000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180880000, "open": 1.574, "high": 1.574, "low": 1.574, "close": 1.574, "volume": 5.9, "quote_volume": 9.2866, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775180940000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 42.8, "quote_volume": 67.3244, "trades": 2, "taker_buy_quote": 67.3244}, {"ts": 1775181000000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181060000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181120000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181180000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181240000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181300000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181360000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181420000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 128.9, "quote_volume": 202.7597, "trades": 2, "taker_buy_quote": 202.7597}, {"ts": 1775181480000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181540000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181600000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 199.3, "quote_volume": 313.4989, "trades": 4, "taker_buy_quote": 109.6381}, {"ts": 1775181660000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181720000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181780000, "open": 1.573, "high": 1.573, "low": 1.572, "close": 1.572, "volume": 859.3, "quote_volume": 1351.0111, "trades": 6, "taker_buy_quote": 82.1106}, {"ts": 1775181840000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181900000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 244.3, "quote_volume": 384.0396, "trades": 5, "taker_buy_quote": 109.5684}, {"ts": 1775181960000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182020000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182080000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182140000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182200000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 69.7, "quote_volume": 109.4987, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775182260000, "open": 1.569, "high": 1.569, "low": 1.568, "close": 1.568, "volume": 476.4, "quote_volume": 747.115, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775182320000, "open": 1.568, "high": 1.568, "low": 1.568, "close": 1.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182380000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 100.5, "quote_volume": 157.8855, "trades": 1, "taker_buy_quote": 157.8855}, {"ts": 1775182440000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182500000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 114.0, "quote_volume": 179.208, "trades": 2, "taker_buy_quote": 90.39}, {"ts": 1775182560000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 30.7, "quote_volume": 48.2604, "trades": 1, "taker_buy_quote": 48.2604}, {"ts": 1775182620000, "open": 1.573, "high": 1.575, "low": 1.573, "close": 1.575, "volume": 1184.7, "quote_volume": 1864.5185, "trades": 4, "taker_buy_quote": 1451.3779}, {"ts": 1775182680000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182740000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182800000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182860000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182920000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182980000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183040000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183100000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183160000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 55.8, "quote_volume": 87.7734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183220000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 16.3, "quote_volume": 25.6236, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183280000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183340000, "open": 1.569, "high": 1.569, "low": 1.569, "close": 1.569, "volume": 9.6, "quote_volume": 15.0624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183400000, "open": 1.568, "high": 1.568, "low": 1.565, "close": 1.565, "volume": 1777.5, "quote_volume": 2785.1675, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775183460000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183520000, "open": 1.564, "high": 1.565, "low": 1.564, "close": 1.565, "volume": 1096.2, "quote_volume": 1715.4765, "trades": 8, "taker_buy_quote": 1669.3385}, {"ts": 1775183580000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183640000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183700000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183760000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 315.7, "quote_volume": 494.0705, "trades": 1, "taker_buy_quote": 494.0705}, {"ts": 1775183820000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183880000, "open": 1.565, "high": 1.565, "low": 1.565, "close": 1.565, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183940000, "open": 1.563, "high": 1.563, "low": 1.563, "close": 1.563, "volume": 3.8, "quote_volume": 5.9394, "trades": 1, "taker_buy_quote": 5.9394}, {"ts": 1775184000000, "open": 1.563, "high": 1.563, "low": 1.563, "close": 1.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184060000, "open": 1.563, "high": 1.563, "low": 1.563, "close": 1.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184120000, "open": 1.563, "high": 1.563, "low": 1.563, "close": 1.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184180000, "open": 1.563, "high": 1.563, "low": 1.563, "close": 1.563, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184240000, "open": 1.563, "high": 1.563, "low": 1.562, "close": 1.562, "volume": 765.0, "quote_volume": 1195.0549, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775184300000, "open": 1.562, "high": 1.562, "low": 1.562, "close": 1.562, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184360000, "open": 1.562, "high": 1.562, "low": 1.561, "close": 1.561, "volume": 74.8, "quote_volume": 116.8325, "trades": 3, "taker_buy_quote": 108.8714}, {"ts": 1775184420000, "open": 1.561, "high": 1.561, "low": 1.561, "close": 1.561, "volume": 175.0, "quote_volume": 273.175, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775184480000, "open": 1.561, "high": 1.561, "low": 1.561, "close": 1.561, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184540000, "open": 1.56, "high": 1.56, "low": 1.56, "close": 1.56, "volume": 99.6, "quote_volume": 155.376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775184600000, "open": 1.563, "high": 1.564, "low": 1.563, "close": 1.564, "volume": 2092.2, "quote_volume": 3272.081, "trades": 15, "taker_buy_quote": 3272.081}, {"ts": 1775184660000, "open": 1.564, "high": 1.564, "low": 1.564, "close": 1.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184720000, "open": 1.564, "high": 1.564, "low": 1.564, "close": 1.564, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184780000, "open": 1.567, "high": 1.568, "low": 1.567, "close": 1.568, "volume": 290.6, "quote_volume": 455.6071, "trades": 4, "taker_buy_quote": 455.6071}, {"ts": 1775184840000, "open": 1.569, "high": 1.57, "low": 1.569, "close": 1.57, "volume": 669.7, "quote_volume": 1050.829, "trades": 2, "taker_buy_quote": 1050.829}, {"ts": 1775184900000, "open": 1.569, "high": 1.569, "low": 1.569, "close": 1.569, "volume": 719.3, "quote_volume": 1128.5817, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775184960000, "open": 1.568, "high": 1.568, "low": 1.568, "close": 1.568, "volume": 143.3, "quote_volume": 224.6944, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775185020000, "open": 1.568, "high": 1.568, "low": 1.568, "close": 1.568, "volume": 8.0, "quote_volume": 12.544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775185080000, "open": 1.568, "high": 1.568, "low": 1.568, "close": 1.568, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185140000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 59.6, "quote_volume": 93.572, "trades": 3, "taker_buy_quote": 93.572}, {"ts": 1775185200000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185260000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185320000, "open": 1.569, "high": 1.57, "low": 1.569, "close": 1.569, "volume": 636.2, "quote_volume": 998.591, "trades": 5, "taker_buy_quote": 905.8631}, {"ts": 1775185380000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 106.9, "quote_volume": 167.833, "trades": 4, "taker_buy_quote": 167.833}, {"ts": 1775185440000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185500000, "open": 1.57, "high": 1.57, "low": 1.57, "close": 1.57, "volume": 24.7, "quote_volume": 38.779, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775185560000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 69.6, "quote_volume": 109.3416, "trades": 2, "taker_buy_quote": 109.3416}, {"ts": 1775185620000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185680000, "open": 1.572, "high": 1.573, "low": 1.571, "close": 1.573, "volume": 291.6, "quote_volume": 458.3678, "trades": 7, "taker_buy_quote": 109.5684}, {"ts": 1775185740000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185800000, "open": 1.573, "high": 1.573, "low": 1.573, "close": 1.573, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185860000, "open": 1.572, "high": 1.572, "low": 1.572, "close": 1.572, "volume": 53.1, "quote_volume": 83.4732, "trades": 1, "taker_buy_quote": 83.4732}, {"ts": 1775185920000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 77.3, "quote_volume": 121.4383, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775185980000, "open": 1.571, "high": 1.571, "low": 1.571, "close": 1.571, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186040000, "open": 1.574, "high": 1.575, "low": 1.574, "close": 1.575, "volume": 508.8, "quote_volume": 801.2142, "trades": 4, "taker_buy_quote": 801.2142}, {"ts": 1775186100000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186160000, "open": 1.574, "high": 1.575, "low": 1.574, "close": 1.575, "volume": 21.5, "quote_volume": 33.8506, "trades": 2, "taker_buy_quote": 15.12}, {"ts": 1775186220000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186280000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186340000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186400000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186460000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 3.8, "quote_volume": 5.985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775186520000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186580000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186640000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186700000, "open": 1.575, "high": 1.575, "low": 1.575, "close": 1.575, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186760000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 7.0, "quote_volume": 11.032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775186820000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 3.2, "quote_volume": 5.0464, "trades": 1, "taker_buy_quote": 5.0464}, {"ts": 1775186880000, "open": 1.576, "high": 1.577, "low": 1.576, "close": 1.577, "volume": 222.9, "quote_volume": 351.4436, "trades": 4, "taker_buy_quote": 351.4436}, {"ts": 1775186940000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 5.2, "quote_volume": 8.1952, "trades": 1, "taker_buy_quote": 8.1952}, {"ts": 1775187000000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187060000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187120000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 59.2, "quote_volume": 93.3584, "trades": 1, "taker_buy_quote": 93.3584}, {"ts": 1775187180000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 10.3, "quote_volume": 16.2534, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775187240000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187300000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 5.5, "quote_volume": 8.668, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775187360000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187420000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187480000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 69.7, "quote_volume": 109.9169, "trades": 1, "taker_buy_quote": 109.9169}, {"ts": 1775187540000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187600000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187660000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 2053.9, "quote_volume": 3236.9464, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775187720000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 122.2, "quote_volume": 192.5872, "trades": 2, "taker_buy_quote": 192.5872}, {"ts": 1775187780000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187840000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187900000, "open": 1.576, "high": 1.576, "low": 1.576, "close": 1.576, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187960000, "open": 1.578, "high": 1.578, "low": 1.577, "close": 1.578, "volume": 428.4, "quote_volume": 675.7601, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775188020000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188080000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188140000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188200000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188260000, "open": 1.579, "high": 1.58, "low": 1.579, "close": 1.58, "volume": 600.3, "quote_volume": 948.1206, "trades": 9, "taker_buy_quote": 948.1206}, {"ts": 1775188320000, "open": 1.58, "high": 1.58, "low": 1.58, "close": 1.58, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188380000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 85.7, "quote_volume": 135.2346, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775188440000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 55.5, "quote_volume": 87.5235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775188500000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188560000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188620000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188680000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188740000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 4.6, "quote_volume": 7.2542, "trades": 1, "taker_buy_quote": 7.2542}, {"ts": 1775188800000, "open": 1.577, "high": 1.578, "low": 1.577, "close": 1.577, "volume": 279.9, "quote_volume": 441.472, "trades": 5, "taker_buy_quote": 219.8338}, {"ts": 1775188860000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 151.3, "quote_volume": 238.6001, "trades": 2, "taker_buy_quote": 238.6001}, {"ts": 1775188920000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188980000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189040000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189100000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189160000, "open": 1.577, "high": 1.577, "low": 1.577, "close": 1.577, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189220000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 49.0, "quote_volume": 77.322, "trades": 1, "taker_buy_quote": 77.322}, {"ts": 1775189280000, "open": 1.579, "high": 1.579, "low": 1.579, "close": 1.579, "volume": 4.1, "quote_volume": 6.4739, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775189340000, "open": 1.579, "high": 1.579, "low": 1.578, "close": 1.578, "volume": 70.0, "quote_volume": 110.5256, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775189400000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189460000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189520000, "open": 1.578, "high": 1.578, "low": 1.578, "close": 1.578, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189580000, "open": 1.581, "high": 1.583, "low": 1.581, "close": 1.583, "volume": 1113.6, "quote_volume": 1761.5953, "trades": 8, "taker_buy_quote": 1761.5953}, {"ts": 1775189640000, "open": 1.583, "high": 1.583, "low": 1.583, "close": 1.583, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189700000, "open": 1.584, "high": 1.584, "low": 1.584, "close": 1.584, "volume": 12.3, "quote_volume": 19.4832, "trades": 1, "taker_buy_quote": 19.4832}, {"ts": 1775189760000, "open": 1.586, "high": 1.587, "low": 1.586, "close": 1.587, "volume": 111.5, "quote_volume": 176.9087, "trades": 2, "taker_buy_quote": 66.2948}, {"ts": 1775189820000, "open": 1.588, "high": 1.588, "low": 1.588, "close": 1.588, "volume": 1058.1, "quote_volume": 1680.2628, "trades": 6, "taker_buy_quote": 952.8}, {"ts": 1775189880000, "open": 1.587, "high": 1.587, "low": 1.587, "close": 1.587, "volume": 10.0, "quote_volume": 15.87, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775189940000, "open": 1.586, "high": 1.586, "low": 1.585, "close": 1.585, "volume": 340.1, "quote_volume": 539.1282, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775190000000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190060000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190120000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190180000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190240000, "open": 1.585, "high": 1.586, "low": 1.585, "close": 1.586, "volume": 222.8, "quote_volume": 353.3465, "trades": 6, "taker_buy_quote": 353.3465}, {"ts": 1775190300000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 89.3, "quote_volume": 141.5405, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775190360000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 6.6, "quote_volume": 10.461, "trades": 1, "taker_buy_quote": 10.461}, {"ts": 1775190420000, "open": 1.585, "high": 1.585, "low": 1.585, "close": 1.585, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190480000, "open": 1.585, "high": 1.589, "low": 1.585, "close": 1.589, "volume": 920.5, "quote_volume": 1461.108, "trades": 11, "taker_buy_quote": 1461.108}, {"ts": 1775190540000, "open": 1.59, "high": 1.591, "low": 1.59, "close": 1.591, "volume": 1993.1, "quote_volume": 3169.2871, "trades": 12, "taker_buy_quote": 3058.4641}, {"ts": 1775190600000, "open": 1.591, "high": 1.591, "low": 1.591, "close": 1.591, "volume": 69.7, "quote_volume": 110.8927, "trades": 1, "taker_buy_quote": 110.8927}, {"ts": 1775190660000, "open": 1.591, "high": 1.591, "low": 1.591, "close": 1.591, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190720000, "open": 1.592, "high": 1.605, "low": 1.592, "close": 1.604, "volume": 4062.6, "quote_volume": 6502.0696, "trades": 43, "taker_buy_quote": 5689.3827}, {"ts": 1775190780000, "open": 1.604, "high": 1.616, "low": 1.602, "close": 1.614, "volume": 20168.5, "quote_volume": 32445.6528, "trades": 175, "taker_buy_quote": 16750.9592}, {"ts": 1775190840000, "open": 1.615, "high": 1.618, "low": 1.61, "close": 1.61, "volume": 17009.9, "quote_volume": 27466.0923, "trades": 139, "taker_buy_quote": 13423.4867}, {"ts": 1775190900000, "open": 1.609, "high": 1.616, "low": 1.608, "close": 1.609, "volume": 11091.0, "quote_volume": 17881.3273, "trades": 72, "taker_buy_quote": 11566.3367}, {"ts": 1775190960000, "open": 1.609, "high": 1.622, "low": 1.609, "close": 1.62, "volume": 13250.3, "quote_volume": 21428.0302, "trades": 102, "taker_buy_quote": 9978.9006}, {"ts": 1775191020000, "open": 1.619, "high": 1.62, "low": 1.609, "close": 1.612, "volume": 16621.7, "quote_volume": 26839.7142, "trades": 151, "taker_buy_quote": 18180.9749}, {"ts": 1775191080000, "open": 1.614, "high": 1.617, "low": 1.612, "close": 1.617, "volume": 9748.2, "quote_volume": 15743.4284, "trades": 84, "taker_buy_quote": 12177.3214}, {"ts": 1775191140000, "open": 1.616, "high": 1.62, "low": 1.611, "close": 1.617, "volume": 9755.9, "quote_volume": 15748.5798, "trades": 84, "taker_buy_quote": 7702.7023}, {"ts": 1775191200000, "open": 1.618, "high": 1.621, "low": 1.612, "close": 1.618, "volume": 7277.1, "quote_volume": 11753.9315, "trades": 75, "taker_buy_quote": 4864.9646}, {"ts": 1775191260000, "open": 1.616, "high": 1.627, "low": 1.616, "close": 1.622, "volume": 9620.4, "quote_volume": 15594.5213, "trades": 60, "taker_buy_quote": 14734.1971}, {"ts": 1775191320000, "open": 1.62, "high": 1.633, "low": 1.62, "close": 1.625, "volume": 13025.0, "quote_volume": 21214.8885, "trades": 153, "taker_buy_quote": 13024.5888}, {"ts": 1775191380000, "open": 1.627, "high": 1.632, "low": 1.623, "close": 1.629, "volume": 10223.2, "quote_volume": 16639.515, "trades": 139, "taker_buy_quote": 9530.1518}, {"ts": 1775191440000, "open": 1.631, "high": 1.638, "low": 1.63, "close": 1.636, "volume": 3838.5, "quote_volume": 6269.3961, "trades": 51, "taker_buy_quote": 4918.6657}, {"ts": 1775191500000, "open": 1.637, "high": 1.64, "low": 1.632, "close": 1.637, "volume": 6950.7, "quote_volume": 11370.6591, "trades": 65, "taker_buy_quote": 3140.86}, {"ts": 1775191560000, "open": 1.635, "high": 1.65, "low": 1.635, "close": 1.649, "volume": 4308.9, "quote_volume": 7087.2829, "trades": 33, "taker_buy_quote": 4606.352}, {"ts": 1775191620000, "open": 1.645, "high": 1.65, "low": 1.641, "close": 1.643, "volume": 4917.0, "quote_volume": 8093.4042, "trades": 44, "taker_buy_quote": 4182.6707}, {"ts": 1775191680000, "open": 1.643, "high": 1.648, "low": 1.642, "close": 1.643, "volume": 5550.6, "quote_volume": 9135.8194, "trades": 39, "taker_buy_quote": 816.8628}, {"ts": 1775191740000, "open": 1.644, "high": 1.654, "low": 1.644, "close": 1.654, "volume": 1114.0, "quote_volume": 1839.3714, "trades": 26, "taker_buy_quote": 1060.1192}, {"ts": 1775191800000, "open": 1.654, "high": 1.654, "low": 1.649, "close": 1.651, "volume": 2084.1, "quote_volume": 3440.0148, "trades": 31, "taker_buy_quote": 1396.6016}, {"ts": 1775191860000, "open": 1.65, "high": 1.654, "low": 1.65, "close": 1.652, "volume": 1498.4, "quote_volume": 2476.1061, "trades": 20, "taker_buy_quote": 734.8801}, {"ts": 1775191920000, "open": 1.651, "high": 1.652, "low": 1.649, "close": 1.652, "volume": 1289.7, "quote_volume": 2129.3464, "trades": 12, "taker_buy_quote": 1725.8283}, {"ts": 1775191980000, "open": 1.65, "high": 1.653, "low": 1.649, "close": 1.653, "volume": 3208.3, "quote_volume": 5296.8207, "trades": 26, "taker_buy_quote": 5091.4489}, {"ts": 1775192040000, "open": 1.653, "high": 1.658, "low": 1.651, "close": 1.658, "volume": 2683.2, "quote_volume": 4437.2776, "trades": 24, "taker_buy_quote": 1685.3796}, {"ts": 1775192100000, "open": 1.658, "high": 1.66, "low": 1.654, "close": 1.654, "volume": 7351.7, "quote_volume": 12179.2737, "trades": 60, "taker_buy_quote": 5522.5916}, {"ts": 1775192160000, "open": 1.651, "high": 1.654, "low": 1.649, "close": 1.653, "volume": 6099.6, "quote_volume": 10072.2495, "trades": 40, "taker_buy_quote": 7407.1396}, {"ts": 1775192220000, "open": 1.652, "high": 1.657, "low": 1.651, "close": 1.657, "volume": 2645.0, "quote_volume": 4375.3382, "trades": 26, "taker_buy_quote": 3254.4414}, {"ts": 1775192280000, "open": 1.656, "high": 1.656, "low": 1.644, "close": 1.644, "volume": 6640.2, "quote_volume": 10948.3047, "trades": 65, "taker_buy_quote": 4163.9282}, {"ts": 1775192340000, "open": 1.644, "high": 1.65, "low": 1.642, "close": 1.65, "volume": 3315.3, "quote_volume": 5458.5549, "trades": 32, "taker_buy_quote": 4787.0156}, {"ts": 1775192400000, "open": 1.648, "high": 1.649, "low": 1.645, "close": 1.645, "volume": 852.8, "quote_volume": 1404.2241, "trades": 13, "taker_buy_quote": 652.1399}, {"ts": 1775192460000, "open": 1.644, "high": 1.644, "low": 1.632, "close": 1.635, "volume": 5539.7, "quote_volume": 9065.4688, "trades": 65, "taker_buy_quote": 3069.9692}, {"ts": 1775192520000, "open": 1.633, "high": 1.636, "low": 1.632, "close": 1.632, "volume": 3747.2, "quote_volume": 6121.9947, "trades": 27, "taker_buy_quote": 2173.5413}, {"ts": 1775192580000, "open": 1.63, "high": 1.63, "low": 1.627, "close": 1.629, "volume": 3958.4, "quote_volume": 6446.1537, "trades": 28, "taker_buy_quote": 2301.6139}, {"ts": 1775192640000, "open": 1.629, "high": 1.635, "low": 1.629, "close": 1.635, "volume": 1718.0, "quote_volume": 2802.7318, "trades": 13, "taker_buy_quote": 2739.6208}, {"ts": 1775192700000, "open": 1.634, "high": 1.637, "low": 1.634, "close": 1.635, "volume": 1926.9, "quote_volume": 3150.8122, "trades": 17, "taker_buy_quote": 2446.8003}, {"ts": 1775192760000, "open": 1.635, "high": 1.636, "low": 1.635, "close": 1.636, "volume": 1351.5, "quote_volume": 2210.6624, "trades": 10, "taker_buy_quote": 1466.2824}, {"ts": 1775192820000, "open": 1.636, "high": 1.64, "low": 1.636, "close": 1.64, "volume": 1006.3, "quote_volume": 1648.5069, "trades": 7, "taker_buy_quote": 1564.7437}, {"ts": 1775192880000, "open": 1.64, "high": 1.647, "low": 1.64, "close": 1.643, "volume": 2536.1, "quote_volume": 4169.5718, "trades": 27, "taker_buy_quote": 2937.7432}, {"ts": 1775192940000, "open": 1.641, "high": 1.641, "low": 1.639, "close": 1.639, "volume": 471.1, "quote_volume": 772.6332, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775193000000, "open": 1.635, "high": 1.636, "low": 1.635, "close": 1.636, "volume": 2546.9, "quote_volume": 4165.6133, "trades": 13, "taker_buy_quote": 2775.8633}, {"ts": 1775193060000, "open": 1.636, "high": 1.637, "low": 1.635, "close": 1.636, "volume": 1288.0, "quote_volume": 2107.2622, "trades": 10, "taker_buy_quote": 1324.8855}, {"ts": 1775193120000, "open": 1.635, "high": 1.642, "low": 1.634, "close": 1.642, "volume": 4618.8, "quote_volume": 7563.371, "trades": 43, "taker_buy_quote": 5101.9125}, {"ts": 1775193180000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 164.2, "quote_volume": 269.4522, "trades": 4, "taker_buy_quote": 24.4509}, {"ts": 1775193240000, "open": 1.641, "high": 1.641, "low": 1.64, "close": 1.64, "volume": 166.2, "quote_volume": 272.6792, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775193300000, "open": 1.64, "high": 1.649, "low": 1.64, "close": 1.648, "volume": 1699.7, "quote_volume": 2797.5232, "trades": 21, "taker_buy_quote": 2426.5632}, {"ts": 1775193360000, "open": 1.647, "high": 1.656, "low": 1.644, "close": 1.654, "volume": 4250.4, "quote_volume": 7024.006, "trades": 38, "taker_buy_quote": 2193.175}, {"ts": 1775193420000, "open": 1.653, "high": 1.676, "low": 1.653, "close": 1.671, "volume": 15416.3, "quote_volume": 25725.3079, "trades": 128, "taker_buy_quote": 11606.6506}, {"ts": 1775193480000, "open": 1.671, "high": 1.675, "low": 1.662, "close": 1.671, "volume": 14546.9, "quote_volume": 24287.6029, "trades": 131, "taker_buy_quote": 7777.6575}, {"ts": 1775193540000, "open": 1.669, "high": 1.671, "low": 1.665, "close": 1.668, "volume": 3464.3, "quote_volume": 5780.2149, "trades": 26, "taker_buy_quote": 3230.937}, {"ts": 1775193600000, "open": 1.668, "high": 1.668, "low": 1.663, "close": 1.667, "volume": 5902.1, "quote_volume": 9830.4479, "trades": 49, "taker_buy_quote": 5731.2082}, {"ts": 1775193660000, "open": 1.667, "high": 1.683, "low": 1.667, "close": 1.682, "volume": 5601.6, "quote_volume": 9386.3525, "trades": 58, "taker_buy_quote": 8717.8083}, {"ts": 1775193720000, "open": 1.68, "high": 1.682, "low": 1.676, "close": 1.679, "volume": 2242.8, "quote_volume": 3767.955, "trades": 42, "taker_buy_quote": 1508.5564}, {"ts": 1775193780000, "open": 1.678, "high": 1.681, "low": 1.67, "close": 1.672, "volume": 1790.5, "quote_volume": 3000.1847, "trades": 36, "taker_buy_quote": 1610.1944}, {"ts": 1775193840000, "open": 1.672, "high": 1.672, "low": 1.666, "close": 1.667, "volume": 10338.4, "quote_volume": 17255.7719, "trades": 152, "taker_buy_quote": 7552.3184}, {"ts": 1775193900000, "open": 1.667, "high": 1.679, "low": 1.667, "close": 1.679, "volume": 3143.6, "quote_volume": 5263.8367, "trades": 48, "taker_buy_quote": 2684.1844}, {"ts": 1775193960000, "open": 1.678, "high": 1.678, "low": 1.671, "close": 1.672, "volume": 3242.5, "quote_volume": 5433.9111, "trades": 42, "taker_buy_quote": 2688.4494}, {"ts": 1775194020000, "open": 1.671, "high": 1.671, "low": 1.666, "close": 1.666, "volume": 1087.5, "quote_volume": 1813.6516, "trades": 27, "taker_buy_quote": 115.161}, {"ts": 1775194080000, "open": 1.667, "high": 1.674, "low": 1.666, "close": 1.673, "volume": 1778.8, "quote_volume": 2972.3012, "trades": 23, "taker_buy_quote": 2503.1133}, {"ts": 1775194140000, "open": 1.674, "high": 1.674, "low": 1.67, "close": 1.67, "volume": 839.8, "quote_volume": 1403.5936, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775194200000, "open": 1.672, "high": 1.685, "low": 1.672, "close": 1.684, "volume": 2639.0, "quote_volume": 4430.5952, "trades": 26, "taker_buy_quote": 3932.6398}, {"ts": 1775194260000, "open": 1.685, "high": 1.685, "low": 1.674, "close": 1.676, "volume": 6218.9, "quote_volume": 10445.0934, "trades": 75, "taker_buy_quote": 3757.457}, {"ts": 1775194320000, "open": 1.677, "high": 1.679, "low": 1.67, "close": 1.677, "volume": 3677.0, "quote_volume": 6158.2265, "trades": 57, "taker_buy_quote": 4293.2339}, {"ts": 1775194380000, "open": 1.677, "high": 1.677, "low": 1.674, "close": 1.677, "volume": 1019.4, "quote_volume": 1708.3061, "trades": 17, "taker_buy_quote": 1327.6074}, {"ts": 1775194440000, "open": 1.678, "high": 1.678, "low": 1.676, "close": 1.676, "volume": 747.2, "quote_volume": 1252.7299, "trades": 16, "taker_buy_quote": 343.8161}, {"ts": 1775194500000, "open": 1.676, "high": 1.677, "low": 1.67, "close": 1.67, "volume": 2889.3, "quote_volume": 4835.7254, "trades": 33, "taker_buy_quote": 3289.6033}, {"ts": 1775194560000, "open": 1.67, "high": 1.67, "low": 1.667, "close": 1.667, "volume": 579.3, "quote_volume": 966.0574, "trades": 9, "taker_buy_quote": 703.9279}, {"ts": 1775194620000, "open": 1.666, "high": 1.672, "low": 1.663, "close": 1.669, "volume": 4434.8, "quote_volume": 7388.8577, "trades": 74, "taker_buy_quote": 3482.5262}, {"ts": 1775194680000, "open": 1.669, "high": 1.67, "low": 1.668, "close": 1.669, "volume": 742.1, "quote_volume": 1238.8223, "trades": 16, "taker_buy_quote": 924.3467}, {"ts": 1775194740000, "open": 1.67, "high": 1.678, "low": 1.67, "close": 1.678, "volume": 2570.8, "quote_volume": 4305.5288, "trades": 30, "taker_buy_quote": 3578.6908}, {"ts": 1775194800000, "open": 1.679, "high": 1.681, "low": 1.678, "close": 1.681, "volume": 1726.6, "quote_volume": 2899.4883, "trades": 25, "taker_buy_quote": 2304.706}, {"ts": 1775194860000, "open": 1.683, "high": 1.689, "low": 1.683, "close": 1.684, "volume": 2284.5, "quote_volume": 3852.5558, "trades": 31, "taker_buy_quote": 2389.972}, {"ts": 1775194920000, "open": 1.685, "high": 1.689, "low": 1.684, "close": 1.689, "volume": 1404.4, "quote_volume": 2367.3206, "trades": 15, "taker_buy_quote": 951.0057}, {"ts": 1775194980000, "open": 1.687, "high": 1.691, "low": 1.682, "close": 1.688, "volume": 2821.1, "quote_volume": 4758.3648, "trades": 54, "taker_buy_quote": 1373.4026}, {"ts": 1775195040000, "open": 1.69, "high": 1.696, "low": 1.689, "close": 1.695, "volume": 4540.6, "quote_volume": 7681.9323, "trades": 45, "taker_buy_quote": 2144.569}, {"ts": 1775195100000, "open": 1.693, "high": 1.697, "low": 1.689, "close": 1.689, "volume": 3541.8, "quote_volume": 5995.9261, "trades": 38, "taker_buy_quote": 1703.3955}, {"ts": 1775195160000, "open": 1.689, "high": 1.689, "low": 1.684, "close": 1.684, "volume": 1609.0, "quote_volume": 2714.7797, "trades": 13, "taker_buy_quote": 1311.2907}, {"ts": 1775195220000, "open": 1.683, "high": 1.687, "low": 1.683, "close": 1.684, "volume": 1092.7, "quote_volume": 1841.6039, "trades": 18, "taker_buy_quote": 1361.1904}, {"ts": 1775195280000, "open": 1.684, "high": 1.685, "low": 1.678, "close": 1.685, "volume": 2229.4, "quote_volume": 3748.2415, "trades": 30, "taker_buy_quote": 1719.477}, {"ts": 1775195340000, "open": 1.686, "high": 1.686, "low": 1.677, "close": 1.679, "volume": 1804.1, "quote_volume": 3030.4291, "trades": 28, "taker_buy_quote": 1956.7915}, {"ts": 1775195400000, "open": 1.678, "high": 1.684, "low": 1.678, "close": 1.683, "volume": 666.6, "quote_volume": 1121.3486, "trades": 10, "taker_buy_quote": 941.2992}, {"ts": 1775195460000, "open": 1.682, "high": 1.684, "low": 1.679, "close": 1.679, "volume": 2690.9, "quote_volume": 4526.9075, "trades": 82, "taker_buy_quote": 3332.7013}, {"ts": 1775195520000, "open": 1.681, "high": 1.681, "low": 1.674, "close": 1.677, "volume": 3053.4, "quote_volume": 5122.3125, "trades": 37, "taker_buy_quote": 4000.0224}, {"ts": 1775195580000, "open": 1.679, "high": 1.682, "low": 1.677, "close": 1.678, "volume": 2997.6, "quote_volume": 5034.9304, "trades": 35, "taker_buy_quote": 2261.1432}, {"ts": 1775195640000, "open": 1.678, "high": 1.68, "low": 1.672, "close": 1.674, "volume": 4464.7, "quote_volume": 7485.2461, "trades": 71, "taker_buy_quote": 4042.0794}, {"ts": 1775195700000, "open": 1.676, "high": 1.677, "low": 1.672, "close": 1.675, "volume": 2326.3, "quote_volume": 3895.6185, "trades": 44, "taker_buy_quote": 1619.351}, {"ts": 1775195760000, "open": 1.674, "high": 1.675, "low": 1.67, "close": 1.671, "volume": 3450.1, "quote_volume": 5773.1268, "trades": 54, "taker_buy_quote": 2821.836}, {"ts": 1775195820000, "open": 1.673, "high": 1.674, "low": 1.673, "close": 1.674, "volume": 933.2, "quote_volume": 1561.2842, "trades": 8, "taker_buy_quote": 1517.7862}, {"ts": 1775195880000, "open": 1.671, "high": 1.676, "low": 1.671, "close": 1.675, "volume": 2100.1, "quote_volume": 3516.9383, "trades": 29, "taker_buy_quote": 702.7601}, {"ts": 1775195940000, "open": 1.675, "high": 1.677, "low": 1.674, "close": 1.676, "volume": 552.9, "quote_volume": 926.6845, "trades": 12, "taker_buy_quote": 711.2579}, {"ts": 1775196000000, "open": 1.677, "high": 1.68, "low": 1.677, "close": 1.68, "volume": 573.5, "quote_volume": 962.3173, "trades": 11, "taker_buy_quote": 845.3607}, {"ts": 1775196060000, "open": 1.68, "high": 1.682, "low": 1.679, "close": 1.681, "volume": 465.8, "quote_volume": 782.8664, "trades": 15, "taker_buy_quote": 196.4}, {"ts": 1775196120000, "open": 1.681, "high": 1.685, "low": 1.679, "close": 1.685, "volume": 3144.8, "quote_volume": 5286.1586, "trades": 42, "taker_buy_quote": 2825.0974}, {"ts": 1775196180000, "open": 1.684, "high": 1.693, "low": 1.684, "close": 1.693, "volume": 2818.6, "quote_volume": 4763.8474, "trades": 25, "taker_buy_quote": 3392.8796}, {"ts": 1775196240000, "open": 1.694, "high": 1.702, "low": 1.694, "close": 1.699, "volume": 10271.0, "quote_volume": 17455.1148, "trades": 134, "taker_buy_quote": 13211.5605}, {"ts": 1775196300000, "open": 1.699, "high": 1.705, "low": 1.698, "close": 1.7, "volume": 6013.6, "quote_volume": 10230.4279, "trades": 50, "taker_buy_quote": 5647.927}, {"ts": 1775196360000, "open": 1.702, "high": 1.703, "low": 1.695, "close": 1.699, "volume": 7651.6, "quote_volume": 13001.8378, "trades": 92, "taker_buy_quote": 5764.4118}, {"ts": 1775196420000, "open": 1.699, "high": 1.702, "low": 1.696, "close": 1.697, "volume": 6652.0, "quote_volume": 11301.0808, "trades": 120, "taker_buy_quote": 4702.0666}, {"ts": 1775196480000, "open": 1.699, "high": 1.703, "low": 1.696, "close": 1.703, "volume": 4952.0, "quote_volume": 8417.2929, "trades": 88, "taker_buy_quote": 4807.2107}, {"ts": 1775196540000, "open": 1.702, "high": 1.703, "low": 1.697, "close": 1.697, "volume": 2385.5, "quote_volume": 4054.1047, "trades": 34, "taker_buy_quote": 1970.3965}, {"ts": 1775196600000, "open": 1.697, "high": 1.697, "low": 1.691, "close": 1.694, "volume": 1651.2, "quote_volume": 2798.7838, "trades": 20, "taker_buy_quote": 882.2552}, {"ts": 1775196660000, "open": 1.694, "high": 1.696, "low": 1.693, "close": 1.694, "volume": 1896.2, "quote_volume": 3213.2558, "trades": 35, "taker_buy_quote": 1421.1579}, {"ts": 1775196720000, "open": 1.694, "high": 1.697, "low": 1.692, "close": 1.695, "volume": 6156.0, "quote_volume": 10429.5954, "trades": 78, "taker_buy_quote": 3780.1337}, {"ts": 1775196780000, "open": 1.695, "high": 1.701, "low": 1.695, "close": 1.701, "volume": 1896.8, "quote_volume": 3222.0295, "trades": 26, "taker_buy_quote": 2488.8063}, {"ts": 1775196840000, "open": 1.7, "high": 1.703, "low": 1.698, "close": 1.703, "volume": 6062.6, "quote_volume": 10313.0615, "trades": 67, "taker_buy_quote": 5476.7615}, {"ts": 1775196900000, "open": 1.705, "high": 1.706, "low": 1.699, "close": 1.7, "volume": 8940.9, "quote_volume": 15217.9224, "trades": 88, "taker_buy_quote": 2345.8056}, {"ts": 1775196960000, "open": 1.699, "high": 1.703, "low": 1.699, "close": 1.702, "volume": 2030.1, "quote_volume": 3453.3871, "trades": 34, "taker_buy_quote": 1341.5377}, {"ts": 1775197020000, "open": 1.703, "high": 1.715, "low": 1.701, "close": 1.715, "volume": 12652.1, "quote_volume": 21625.117, "trades": 170, "taker_buy_quote": 12297.9054}, {"ts": 1775197080000, "open": 1.713, "high": 1.716, "low": 1.706, "close": 1.709, "volume": 16007.9, "quote_volume": 27385.8695, "trades": 223, "taker_buy_quote": 13866.8259}, {"ts": 1775197140000, "open": 1.71, "high": 1.71, "low": 1.703, "close": 1.709, "volume": 1831.4, "quote_volume": 3124.2558, "trades": 37, "taker_buy_quote": 849.869}, {"ts": 1775197200000, "open": 1.708, "high": 1.713, "low": 1.705, "close": 1.706, "volume": 11001.2, "quote_volume": 18795.7519, "trades": 151, "taker_buy_quote": 6987.1757}, {"ts": 1775197260000, "open": 1.704, "high": 1.706, "low": 1.699, "close": 1.706, "volume": 6062.5, "quote_volume": 10323.1856, "trades": 61, "taker_buy_quote": 5447.0158}, {"ts": 1775197320000, "open": 1.706, "high": 1.721, "low": 1.705, "close": 1.719, "volume": 12205.1, "quote_volume": 20927.6527, "trades": 135, "taker_buy_quote": 10894.6967}, {"ts": 1775197380000, "open": 1.719, "high": 1.729, "low": 1.719, "close": 1.722, "volume": 27923.0, "quote_volume": 48144.8574, "trades": 304, "taker_buy_quote": 23532.6079}, {"ts": 1775197440000, "open": 1.721, "high": 1.725, "low": 1.713, "close": 1.716, "volume": 15604.8, "quote_volume": 26829.0927, "trades": 174, "taker_buy_quote": 11723.1466}, {"ts": 1775197500000, "open": 1.717, "high": 1.722, "low": 1.715, "close": 1.716, "volume": 4465.6, "quote_volume": 7675.173, "trades": 49, "taker_buy_quote": 4451.2976}, {"ts": 1775197560000, "open": 1.715, "high": 1.722, "low": 1.709, "close": 1.722, "volume": 4490.7, "quote_volume": 7701.097, "trades": 61, "taker_buy_quote": 6296.8933}, {"ts": 1775197620000, "open": 1.72, "high": 1.72, "low": 1.712, "close": 1.718, "volume": 7313.5, "quote_volume": 12544.8233, "trades": 92, "taker_buy_quote": 5358.6725}, {"ts": 1775197680000, "open": 1.718, "high": 1.721, "low": 1.713, "close": 1.717, "volume": 6759.4, "quote_volume": 11613.8805, "trades": 84, "taker_buy_quote": 5055.1126}, {"ts": 1775197740000, "open": 1.717, "high": 1.717, "low": 1.715, "close": 1.715, "volume": 853.1, "quote_volume": 1464.1068, "trades": 15, "taker_buy_quote": 892.8026}, {"ts": 1775197800000, "open": 1.714, "high": 1.723, "low": 1.714, "close": 1.719, "volume": 6022.7, "quote_volume": 10351.8616, "trades": 55, "taker_buy_quote": 7377.7384}, {"ts": 1775197860000, "open": 1.721, "high": 1.732, "low": 1.719, "close": 1.732, "volume": 2726.9, "quote_volume": 4698.7772, "trades": 31, "taker_buy_quote": 3134.1891}, {"ts": 1775197920000, "open": 1.733, "high": 1.737, "low": 1.733, "close": 1.734, "volume": 3560.0, "quote_volume": 6175.967, "trades": 34, "taker_buy_quote": 1986.3179}, {"ts": 1775197980000, "open": 1.731, "high": 1.735, "low": 1.731, "close": 1.735, "volume": 2709.1, "quote_volume": 4692.8849, "trades": 25, "taker_buy_quote": 2490.3489}, {"ts": 1775198040000, "open": 1.736, "high": 1.741, "low": 1.735, "close": 1.735, "volume": 5007.5, "quote_volume": 8699.8588, "trades": 41, "taker_buy_quote": 3771.5688}, {"ts": 1775198100000, "open": 1.735, "high": 1.735, "low": 1.724, "close": 1.725, "volume": 3316.7, "quote_volume": 5735.5244, "trades": 33, "taker_buy_quote": 2638.8179}, {"ts": 1775198160000, "open": 1.726, "high": 1.726, "low": 1.723, "close": 1.723, "volume": 195.0, "quote_volume": 336.0528, "trades": 4, "taker_buy_quote": 15.1712}, {"ts": 1775198220000, "open": 1.726, "high": 1.732, "low": 1.726, "close": 1.732, "volume": 2339.0, "quote_volume": 4047.5695, "trades": 28, "taker_buy_quote": 1419.5726}, {"ts": 1775198280000, "open": 1.733, "high": 1.739, "low": 1.73, "close": 1.731, "volume": 5801.4, "quote_volume": 10067.7763, "trades": 48, "taker_buy_quote": 6204.9815}, {"ts": 1775198340000, "open": 1.73, "high": 1.737, "low": 1.728, "close": 1.737, "volume": 5445.6, "quote_volume": 9425.9357, "trades": 51, "taker_buy_quote": 3704.9917}, {"ts": 1775198400000, "open": 1.738, "high": 1.74, "low": 1.731, "close": 1.733, "volume": 4503.4, "quote_volume": 7810.7695, "trades": 51, "taker_buy_quote": 2127.115}, {"ts": 1775198460000, "open": 1.737, "high": 1.737, "low": 1.731, "close": 1.735, "volume": 2173.6, "quote_volume": 3768.9408, "trades": 72, "taker_buy_quote": 2217.237}, {"ts": 1775198520000, "open": 1.733, "high": 1.736, "low": 1.731, "close": 1.731, "volume": 3080.9, "quote_volume": 5337.1054, "trades": 54, "taker_buy_quote": 1178.4614}, {"ts": 1775198580000, "open": 1.73, "high": 1.734, "low": 1.727, "close": 1.734, "volume": 5859.8, "quote_volume": 10135.5276, "trades": 79, "taker_buy_quote": 4443.8178}, {"ts": 1775198640000, "open": 1.735, "high": 1.735, "low": 1.729, "close": 1.729, "volume": 1204.5, "quote_volume": 2084.8738, "trades": 20, "taker_buy_quote": 929.6865}, {"ts": 1775198700000, "open": 1.732, "high": 1.74, "low": 1.731, "close": 1.74, "volume": 1462.2, "quote_volume": 2537.3125, "trades": 21, "taker_buy_quote": 1816.1133}, {"ts": 1775198760000, "open": 1.739, "high": 1.739, "low": 1.733, "close": 1.737, "volume": 1770.9, "quote_volume": 3072.676, "trades": 28, "taker_buy_quote": 630.1128}, {"ts": 1775198820000, "open": 1.738, "high": 1.744, "low": 1.737, "close": 1.742, "volume": 2202.0, "quote_volume": 3832.7941, "trades": 29, "taker_buy_quote": 2303.4692}, {"ts": 1775198880000, "open": 1.742, "high": 1.746, "low": 1.735, "close": 1.735, "volume": 2579.3, "quote_volume": 4489.4206, "trades": 23, "taker_buy_quote": 1422.7409}, {"ts": 1775198940000, "open": 1.735, "high": 1.741, "low": 1.732, "close": 1.735, "volume": 3217.1, "quote_volume": 5583.9747, "trades": 44, "taker_buy_quote": 2939.7629}, {"ts": 1775199000000, "open": 1.732, "high": 1.732, "low": 1.718, "close": 1.718, "volume": 10794.6, "quote_volume": 18619.1667, "trades": 86, "taker_buy_quote": 3671.0104}, {"ts": 1775199060000, "open": 1.719, "high": 1.719, "low": 1.711, "close": 1.713, "volume": 5071.8, "quote_volume": 8692.6874, "trades": 42, "taker_buy_quote": 3541.4197}, {"ts": 1775199120000, "open": 1.713, "high": 1.722, "low": 1.713, "close": 1.715, "volume": 4826.6, "quote_volume": 8287.5685, "trades": 47, "taker_buy_quote": 3037.6846}, {"ts": 1775199180000, "open": 1.716, "high": 1.719, "low": 1.713, "close": 1.716, "volume": 3098.5, "quote_volume": 5314.1231, "trades": 18, "taker_buy_quote": 2652.0197}, {"ts": 1775199240000, "open": 1.717, "high": 1.719, "low": 1.717, "close": 1.717, "volume": 436.3, "quote_volume": 749.1692, "trades": 5, "taker_buy_quote": 62.3692}, {"ts": 1775199300000, "open": 1.716, "high": 1.717, "low": 1.716, "close": 1.717, "volume": 179.9, "quote_volume": 308.7647, "trades": 3, "taker_buy_quote": 308.7647}, {"ts": 1775199360000, "open": 1.719, "high": 1.72, "low": 1.717, "close": 1.718, "volume": 2250.1, "quote_volume": 3867.2902, "trades": 36, "taker_buy_quote": 1797.6838}, {"ts": 1775199420000, "open": 1.717, "high": 1.717, "low": 1.715, "close": 1.715, "volume": 671.5, "quote_volume": 1152.2113, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775199480000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 1546.7, "quote_volume": 2656.9057, "trades": 18, "taker_buy_quote": 1473.3568}, {"ts": 1775199540000, "open": 1.72, "high": 1.72, "low": 1.718, "close": 1.718, "volume": 1656.2, "quote_volume": 2846.8096, "trades": 15, "taker_buy_quote": 345.8223}, {"ts": 1775199600000, "open": 1.717, "high": 1.722, "low": 1.698, "close": 1.698, "volume": 18573.9, "quote_volume": 31744.4515, "trades": 157, "taker_buy_quote": 11319.0132}, {"ts": 1775199660000, "open": 1.703, "high": 1.703, "low": 1.68, "close": 1.685, "volume": 10418.7, "quote_volume": 17585.0968, "trades": 105, "taker_buy_quote": 5262.8294}, {"ts": 1775199720000, "open": 1.685, "high": 1.696, "low": 1.685, "close": 1.696, "volume": 3352.3, "quote_volume": 5669.5703, "trades": 22, "taker_buy_quote": 2656.2017}, {"ts": 1775199780000, "open": 1.697, "high": 1.697, "low": 1.688, "close": 1.691, "volume": 2655.3, "quote_volume": 4496.5915, "trades": 25, "taker_buy_quote": 723.8124}, {"ts": 1775199840000, "open": 1.691, "high": 1.693, "low": 1.69, "close": 1.69, "volume": 4192.6, "quote_volume": 7090.3109, "trades": 33, "taker_buy_quote": 3793.3756}, {"ts": 1775199900000, "open": 1.689, "high": 1.689, "low": 1.685, "close": 1.687, "volume": 2205.4, "quote_volume": 3720.7455, "trades": 17, "taker_buy_quote": 1496.8617}, {"ts": 1775199960000, "open": 1.691, "high": 1.691, "low": 1.682, "close": 1.684, "volume": 2580.6, "quote_volume": 4346.4041, "trades": 29, "taker_buy_quote": 2121.509}, {"ts": 1775200020000, "open": 1.686, "high": 1.693, "low": 1.686, "close": 1.693, "volume": 1351.0, "quote_volume": 2282.2071, "trades": 10, "taker_buy_quote": 2181.9815}, {"ts": 1775200080000, "open": 1.693, "high": 1.693, "low": 1.685, "close": 1.689, "volume": 5339.9, "quote_volume": 9015.5397, "trades": 63, "taker_buy_quote": 3553.2069}, {"ts": 1775200140000, "open": 1.688, "high": 1.69, "low": 1.686, "close": 1.689, "volume": 905.8, "quote_volume": 1529.2632, "trades": 18, "taker_buy_quote": 1056.9925}, {"ts": 1775200200000, "open": 1.689, "high": 1.692, "low": 1.688, "close": 1.692, "volume": 1776.5, "quote_volume": 3002.1386, "trades": 18, "taker_buy_quote": 1926.461}, {"ts": 1775200260000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 114.3, "quote_volume": 193.0527, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775200320000, "open": 1.691, "high": 1.697, "low": 1.69, "close": 1.693, "volume": 2622.6, "quote_volume": 4439.7305, "trades": 52, "taker_buy_quote": 2191.0696}, {"ts": 1775200380000, "open": 1.695, "high": 1.696, "low": 1.695, "close": 1.696, "volume": 72.8, "quote_volume": 123.4657, "trades": 2, "taker_buy_quote": 123.4657}, {"ts": 1775200440000, "open": 1.696, "high": 1.696, "low": 1.693, "close": 1.695, "volume": 979.5, "quote_volume": 1659.8406, "trades": 17, "taker_buy_quote": 1179.3081}, {"ts": 1775200500000, "open": 1.696, "high": 1.697, "low": 1.694, "close": 1.694, "volume": 1322.7, "quote_volume": 2243.888, "trades": 13, "taker_buy_quote": 1469.3833}, {"ts": 1775200560000, "open": 1.695, "high": 1.697, "low": 1.695, "close": 1.697, "volume": 668.5, "quote_volume": 1134.3751, "trades": 5, "taker_buy_quote": 1134.3751}, {"ts": 1775200620000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 213.3, "quote_volume": 361.1169, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775200680000, "open": 1.694, "high": 1.695, "low": 1.694, "close": 1.695, "volume": 75.0, "quote_volume": 127.1197, "trades": 2, "taker_buy_quote": 8.9782}, {"ts": 1775200740000, "open": 1.695, "high": 1.695, "low": 1.688, "close": 1.689, "volume": 1361.5, "quote_volume": 2301.7645, "trades": 19, "taker_buy_quote": 1069.1578}, {"ts": 1775200800000, "open": 1.689, "high": 1.689, "low": 1.688, "close": 1.688, "volume": 274.4, "quote_volume": 463.3919, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775200860000, "open": 1.691, "high": 1.698, "low": 1.691, "close": 1.697, "volume": 3567.7, "quote_volume": 6052.0047, "trades": 29, "taker_buy_quote": 3400.9012}, {"ts": 1775200920000, "open": 1.697, "high": 1.697, "low": 1.693, "close": 1.695, "volume": 1190.6, "quote_volume": 2018.1224, "trades": 8, "taker_buy_quote": 373.0525}, {"ts": 1775200980000, "open": 1.695, "high": 1.695, "low": 1.693, "close": 1.693, "volume": 660.3, "quote_volume": 1118.6419, "trades": 3, "taker_buy_quote": 639.015}, {"ts": 1775201040000, "open": 1.69, "high": 1.69, "low": 1.688, "close": 1.689, "volume": 417.1, "quote_volume": 704.7728, "trades": 8, "taker_buy_quote": 612.608}, {"ts": 1775201100000, "open": 1.69, "high": 1.694, "low": 1.69, "close": 1.693, "volume": 616.2, "quote_volume": 1043.3242, "trades": 13, "taker_buy_quote": 809.4166}, {"ts": 1775201160000, "open": 1.691, "high": 1.694, "low": 1.69, "close": 1.694, "volume": 1141.1, "quote_volume": 1931.6509, "trades": 14, "taker_buy_quote": 1220.8899}, {"ts": 1775201220000, "open": 1.693, "high": 1.699, "low": 1.693, "close": 1.698, "volume": 336.2, "quote_volume": 570.5505, "trades": 10, "taker_buy_quote": 560.2232}, {"ts": 1775201280000, "open": 1.699, "high": 1.699, "low": 1.693, "close": 1.693, "volume": 1195.7, "quote_volume": 2027.9685, "trades": 15, "taker_buy_quote": 28.8745}, {"ts": 1775201340000, "open": 1.69, "high": 1.691, "low": 1.69, "close": 1.69, "volume": 816.7, "quote_volume": 1380.3097, "trades": 9, "taker_buy_quote": 43.112}, {"ts": 1775201400000, "open": 1.69, "high": 1.693, "low": 1.689, "close": 1.693, "volume": 1259.2, "quote_volume": 2128.1178, "trades": 11, "taker_buy_quote": 807.2288}, {"ts": 1775201460000, "open": 1.693, "high": 1.695, "low": 1.693, "close": 1.695, "volume": 627.2, "quote_volume": 1063.07, "trades": 4, "taker_buy_quote": 1063.07}, {"ts": 1775201520000, "open": 1.698, "high": 1.703, "low": 1.698, "close": 1.703, "volume": 214.7, "quote_volume": 365.5616, "trades": 8, "taker_buy_quote": 365.5616}, {"ts": 1775201580000, "open": 1.704, "high": 1.707, "low": 1.704, "close": 1.707, "volume": 792.1, "quote_volume": 1350.4804, "trades": 11, "taker_buy_quote": 1068.6388}, {"ts": 1775201640000, "open": 1.707, "high": 1.707, "low": 1.706, "close": 1.706, "volume": 602.6, "quote_volume": 1028.1053, "trades": 4, "taker_buy_quote": 587.717}, {"ts": 1775201700000, "open": 1.709, "high": 1.71, "low": 1.708, "close": 1.709, "volume": 961.6, "quote_volume": 1643.6875, "trades": 12, "taker_buy_quote": 1143.0692}, {"ts": 1775201760000, "open": 1.71, "high": 1.71, "low": 1.709, "close": 1.709, "volume": 507.9, "quote_volume": 868.2067, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775201820000, "open": 1.712, "high": 1.713, "low": 1.711, "close": 1.711, "volume": 627.6, "quote_volume": 1074.7067, "trades": 9, "taker_buy_quote": 820.9778}, {"ts": 1775201880000, "open": 1.708, "high": 1.708, "low": 1.705, "close": 1.705, "volume": 174.8, "quote_volume": 298.541, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775201940000, "open": 1.707, "high": 1.707, "low": 1.704, "close": 1.704, "volume": 1129.3, "quote_volume": 1925.8109, "trades": 12, "taker_buy_quote": 393.4608}, {"ts": 1775202000000, "open": 1.706, "high": 1.709, "low": 1.706, "close": 1.709, "volume": 1496.1, "quote_volume": 2554.9658, "trades": 14, "taker_buy_quote": 2474.6598}, {"ts": 1775202060000, "open": 1.708, "high": 1.708, "low": 1.702, "close": 1.702, "volume": 2118.0, "quote_volume": 3608.6692, "trades": 20, "taker_buy_quote": 905.9347}, {"ts": 1775202120000, "open": 1.702, "high": 1.704, "low": 1.698, "close": 1.698, "volume": 2938.0, "quote_volume": 5001.4061, "trades": 44, "taker_buy_quote": 3523.5027}, {"ts": 1775202180000, "open": 1.699, "high": 1.699, "low": 1.697, "close": 1.697, "volume": 14.6, "quote_volume": 24.7984, "trades": 3, "taker_buy_quote": 18.8589}, {"ts": 1775202240000, "open": 1.694, "high": 1.694, "low": 1.688, "close": 1.691, "volume": 4905.4, "quote_volume": 8293.0307, "trades": 49, "taker_buy_quote": 4163.0761}, {"ts": 1775202300000, "open": 1.69, "high": 1.694, "low": 1.69, "close": 1.694, "volume": 869.4, "quote_volume": 1471.5121, "trades": 14, "taker_buy_quote": 1113.5109}, {"ts": 1775202360000, "open": 1.693, "high": 1.698, "low": 1.682, "close": 1.689, "volume": 6444.3, "quote_volume": 10888.4068, "trades": 49, "taker_buy_quote": 5280.7754}, {"ts": 1775202420000, "open": 1.694, "high": 1.699, "low": 1.694, "close": 1.696, "volume": 2377.6, "quote_volume": 4030.28, "trades": 20, "taker_buy_quote": 2855.4125}, {"ts": 1775202480000, "open": 1.698, "high": 1.703, "low": 1.696, "close": 1.703, "volume": 2491.4, "quote_volume": 4236.5096, "trades": 34, "taker_buy_quote": 3100.0608}, {"ts": 1775202540000, "open": 1.705, "high": 1.705, "low": 1.702, "close": 1.703, "volume": 1169.8, "quote_volume": 1993.7835, "trades": 13, "taker_buy_quote": 1592.1821}, {"ts": 1775202600000, "open": 1.701, "high": 1.702, "low": 1.7, "close": 1.701, "volume": 978.7, "quote_volume": 1664.3833, "trades": 14, "taker_buy_quote": 477.1377}, {"ts": 1775202660000, "open": 1.698, "high": 1.699, "low": 1.697, "close": 1.699, "volume": 539.1, "quote_volume": 915.4692, "trades": 9, "taker_buy_quote": 696.5273}, {"ts": 1775202720000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 69.7, "quote_volume": 118.8385, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775202780000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202840000, "open": 1.705, "high": 1.706, "low": 1.703, "close": 1.704, "volume": 899.4, "quote_volume": 1532.5233, "trades": 11, "taker_buy_quote": 289.3688}, {"ts": 1775202900000, "open": 1.704, "high": 1.705, "low": 1.704, "close": 1.705, "volume": 557.5, "quote_volume": 950.2803, "trades": 9, "taker_buy_quote": 493.0274}, {"ts": 1775202960000, "open": 1.703, "high": 1.706, "low": 1.703, "close": 1.706, "volume": 2820.5, "quote_volume": 4806.1319, "trades": 10, "taker_buy_quote": 4806.1319}, {"ts": 1775203020000, "open": 1.706, "high": 1.709, "low": 1.706, "close": 1.708, "volume": 1933.9, "quote_volume": 3301.7856, "trades": 26, "taker_buy_quote": 2564.0307}, {"ts": 1775203080000, "open": 1.708, "high": 1.709, "low": 1.708, "close": 1.708, "volume": 646.4, "quote_volume": 1104.3983, "trades": 10, "taker_buy_quote": 575.1902}, {"ts": 1775203140000, "open": 1.709, "high": 1.713, "low": 1.709, "close": 1.713, "volume": 1125.3, "quote_volume": 1925.1535, "trades": 13, "taker_buy_quote": 1397.8316}, {"ts": 1775203200000, "open": 1.714, "high": 1.718, "low": 1.703, "close": 1.71, "volume": 11928.1, "quote_volume": 20411.1593, "trades": 122, "taker_buy_quote": 8987.6553}, {"ts": 1775203260000, "open": 1.71, "high": 1.712, "low": 1.708, "close": 1.709, "volume": 1950.3, "quote_volume": 3335.5397, "trades": 23, "taker_buy_quote": 793.0998}, {"ts": 1775203320000, "open": 1.709, "high": 1.712, "low": 1.708, "close": 1.712, "volume": 1129.5, "quote_volume": 1931.7122, "trades": 19, "taker_buy_quote": 1494.6445}, {"ts": 1775203380000, "open": 1.711, "high": 1.716, "low": 1.711, "close": 1.716, "volume": 1360.3, "quote_volume": 2329.854, "trades": 24, "taker_buy_quote": 1653.7698}, {"ts": 1775203440000, "open": 1.716, "high": 1.718, "low": 1.713, "close": 1.715, "volume": 2956.9, "quote_volume": 5071.659, "trades": 48, "taker_buy_quote": 2591.3873}, {"ts": 1775203500000, "open": 1.714, "high": 1.726, "low": 1.714, "close": 1.725, "volume": 3137.9, "quote_volume": 5404.9655, "trades": 38, "taker_buy_quote": 3852.9079}, {"ts": 1775203560000, "open": 1.727, "high": 1.741, "low": 1.727, "close": 1.74, "volume": 13739.6, "quote_volume": 23866.7923, "trades": 90, "taker_buy_quote": 12194.0781}, {"ts": 1775203620000, "open": 1.741, "high": 1.744, "low": 1.741, "close": 1.741, "volume": 2047.8, "quote_volume": 3568.6818, "trades": 18, "taker_buy_quote": 1895.2712}, {"ts": 1775203680000, "open": 1.744, "high": 1.745, "low": 1.735, "close": 1.736, "volume": 7206.8, "quote_volume": 12532.998, "trades": 62, "taker_buy_quote": 8478.096}, {"ts": 1775203740000, "open": 1.735, "high": 1.737, "low": 1.734, "close": 1.735, "volume": 1674.7, "quote_volume": 2906.5136, "trades": 20, "taker_buy_quote": 2114.9487}, {"ts": 1775203800000, "open": 1.735, "high": 1.735, "low": 1.725, "close": 1.725, "volume": 1768.6, "quote_volume": 3062.0798, "trades": 16, "taker_buy_quote": 114.745}, {"ts": 1775203860000, "open": 1.725, "high": 1.73, "low": 1.725, "close": 1.73, "volume": 885.5, "quote_volume": 1529.5179, "trades": 12, "taker_buy_quote": 1529.5179}, {"ts": 1775203920000, "open": 1.728, "high": 1.728, "low": 1.727, "close": 1.727, "volume": 1205.6, "quote_volume": 2082.2691, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775203980000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 13.4, "quote_volume": 23.1418, "trades": 2, "taker_buy_quote": 23.1418}, {"ts": 1775204040000, "open": 1.729, "high": 1.736, "low": 1.729, "close": 1.736, "volume": 1018.4, "quote_volume": 1764.1789, "trades": 18, "taker_buy_quote": 1764.1789}, {"ts": 1775204100000, "open": 1.736, "high": 1.738, "low": 1.734, "close": 1.738, "volume": 1106.8, "quote_volume": 1921.6094, "trades": 15, "taker_buy_quote": 885.2348}, {"ts": 1775204160000, "open": 1.737, "high": 1.753, "low": 1.737, "close": 1.751, "volume": 15314.6, "quote_volume": 26743.5727, "trades": 142, "taker_buy_quote": 19273.7582}, {"ts": 1775204220000, "open": 1.751, "high": 1.771, "low": 1.75, "close": 1.766, "volume": 30538.3, "quote_volume": 53841.6838, "trades": 258, "taker_buy_quote": 33968.725}, {"ts": 1775204280000, "open": 1.765, "high": 1.779, "low": 1.763, "close": 1.769, "volume": 31445.9, "quote_volume": 55618.6293, "trades": 403, "taker_buy_quote": 27858.3436}, {"ts": 1775204340000, "open": 1.767, "high": 1.767, "low": 1.755, "close": 1.756, "volume": 14503.1, "quote_volume": 25519.2187, "trades": 192, "taker_buy_quote": 9110.5449}, {"ts": 1775204400000, "open": 1.757, "high": 1.771, "low": 1.756, "close": 1.766, "volume": 12539.0, "quote_volume": 22116.4377, "trades": 153, "taker_buy_quote": 10500.782}, {"ts": 1775204460000, "open": 1.766, "high": 1.769, "low": 1.758, "close": 1.767, "volume": 16147.8, "quote_volume": 28473.8365, "trades": 244, "taker_buy_quote": 11586.1317}, {"ts": 1775204520000, "open": 1.768, "high": 1.771, "low": 1.758, "close": 1.765, "volume": 6398.7, "quote_volume": 11292.0252, "trades": 101, "taker_buy_quote": 6215.1156}, {"ts": 1775204580000, "open": 1.767, "high": 1.788, "low": 1.764, "close": 1.784, "volume": 38676.8, "quote_volume": 68813.8125, "trades": 667, "taker_buy_quote": 34341.8236}, {"ts": 1775204640000, "open": 1.784, "high": 1.79, "low": 1.773, "close": 1.78, "volume": 22198.7, "quote_volume": 39559.3253, "trades": 263, "taker_buy_quote": 14852.4087}, {"ts": 1775204700000, "open": 1.779, "high": 1.779, "low": 1.766, "close": 1.774, "volume": 15186.7, "quote_volume": 26929.8124, "trades": 134, "taker_buy_quote": 16143.1781}, {"ts": 1775204760000, "open": 1.774, "high": 1.781, "low": 1.774, "close": 1.777, "volume": 3181.9, "quote_volume": 5656.4245, "trades": 37, "taker_buy_quote": 3386.0894}, {"ts": 1775204820000, "open": 1.778, "high": 1.792, "low": 1.778, "close": 1.792, "volume": 5427.4, "quote_volume": 9691.51, "trades": 83, "taker_buy_quote": 8023.1569}, {"ts": 1775204880000, "open": 1.79, "high": 1.793, "low": 1.785, "close": 1.786, "volume": 17220.2, "quote_volume": 30800.6336, "trades": 213, "taker_buy_quote": 16629.079}, {"ts": 1775204940000, "open": 1.787, "high": 1.788, "low": 1.768, "close": 1.774, "volume": 10146.5, "quote_volume": 18041.218, "trades": 126, "taker_buy_quote": 8270.9187}, {"ts": 1775205000000, "open": 1.772, "high": 1.78, "low": 1.772, "close": 1.777, "volume": 2799.7, "quote_volume": 4969.8992, "trades": 37, "taker_buy_quote": 2091.3913}, {"ts": 1775205060000, "open": 1.777, "high": 1.78, "low": 1.771, "close": 1.771, "volume": 5088.7, "quote_volume": 9036.5073, "trades": 70, "taker_buy_quote": 5315.9308}, {"ts": 1775205120000, "open": 1.768, "high": 1.768, "low": 1.747, "close": 1.748, "volume": 12243.5, "quote_volume": 21492.2242, "trades": 114, "taker_buy_quote": 5571.9946}, {"ts": 1775205180000, "open": 1.748, "high": 1.75, "low": 1.739, "close": 1.743, "volume": 5946.8, "quote_volume": 10376.869, "trades": 82, "taker_buy_quote": 4630.8126}, {"ts": 1775205240000, "open": 1.743, "high": 1.743, "low": 1.736, "close": 1.738, "volume": 8560.2, "quote_volume": 14892.1501, "trades": 68, "taker_buy_quote": 5632.8765}, {"ts": 1775205300000, "open": 1.736, "high": 1.74, "low": 1.732, "close": 1.734, "volume": 5341.4, "quote_volume": 9274.5243, "trades": 64, "taker_buy_quote": 1008.4753}, {"ts": 1775205360000, "open": 1.735, "high": 1.736, "low": 1.729, "close": 1.731, "volume": 7114.8, "quote_volume": 12325.1855, "trades": 74, "taker_buy_quote": 1513.6567}, {"ts": 1775205420000, "open": 1.731, "high": 1.742, "low": 1.73, "close": 1.741, "volume": 6094.7, "quote_volume": 10570.899, "trades": 67, "taker_buy_quote": 4406.9568}, {"ts": 1775205480000, "open": 1.742, "high": 1.742, "low": 1.736, "close": 1.736, "volume": 648.5, "quote_volume": 1127.2523, "trades": 6, "taker_buy_quote": 252.59}, {"ts": 1775205540000, "open": 1.736, "high": 1.737, "low": 1.733, "close": 1.736, "volume": 5658.9, "quote_volume": 9818.1331, "trades": 44, "taker_buy_quote": 603.8984}, {"ts": 1775205600000, "open": 1.738, "high": 1.745, "low": 1.737, "close": 1.741, "volume": 5792.1, "quote_volume": 10082.1113, "trades": 47, "taker_buy_quote": 5313.5098}, {"ts": 1775205660000, "open": 1.74, "high": 1.743, "low": 1.738, "close": 1.743, "volume": 2415.0, "quote_volume": 4200.7988, "trades": 22, "taker_buy_quote": 2359.7275}, {"ts": 1775205720000, "open": 1.747, "high": 1.747, "low": 1.741, "close": 1.743, "volume": 2953.0, "quote_volume": 5147.7711, "trades": 28, "taker_buy_quote": 2435.5536}, {"ts": 1775205780000, "open": 1.746, "high": 1.748, "low": 1.745, "close": 1.748, "volume": 1752.8, "quote_volume": 3063.3577, "trades": 12, "taker_buy_quote": 436.75}, {"ts": 1775205840000, "open": 1.747, "high": 1.747, "low": 1.745, "close": 1.746, "volume": 377.3, "quote_volume": 658.7057, "trades": 5, "taker_buy_quote": 28.6344}, {"ts": 1775205900000, "open": 1.746, "high": 1.754, "low": 1.746, "close": 1.754, "volume": 3099.3, "quote_volume": 5425.0969, "trades": 27, "taker_buy_quote": 4845.8857}, {"ts": 1775205960000, "open": 1.753, "high": 1.753, "low": 1.752, "close": 1.753, "volume": 658.3, "quote_volume": 1153.8007, "trades": 7, "taker_buy_quote": 624.7453}, {"ts": 1775206020000, "open": 1.752, "high": 1.757, "low": 1.751, "close": 1.757, "volume": 7441.6, "quote_volume": 13054.6361, "trades": 65, "taker_buy_quote": 8940.772}, {"ts": 1775206080000, "open": 1.758, "high": 1.766, "low": 1.758, "close": 1.766, "volume": 2529.8, "quote_volume": 4461.0643, "trades": 25, "taker_buy_quote": 3773.0707}, {"ts": 1775206140000, "open": 1.763, "high": 1.765, "low": 1.759, "close": 1.762, "volume": 2838.6, "quote_volume": 5002.6183, "trades": 27, "taker_buy_quote": 1926.8798}, {"ts": 1775206200000, "open": 1.764, "high": 1.764, "low": 1.758, "close": 1.759, "volume": 921.6, "quote_volume": 1623.4556, "trades": 10, "taker_buy_quote": 13.7202}, {"ts": 1775206260000, "open": 1.76, "high": 1.763, "low": 1.757, "close": 1.761, "volume": 5452.0, "quote_volume": 9595.7431, "trades": 124, "taker_buy_quote": 4741.8673}, {"ts": 1775206320000, "open": 1.762, "high": 1.762, "low": 1.754, "close": 1.755, "volume": 1622.5, "quote_volume": 2854.6291, "trades": 60, "taker_buy_quote": 708.4863}, {"ts": 1775206380000, "open": 1.75, "high": 1.761, "low": 1.75, "close": 1.76, "volume": 3937.3, "quote_volume": 6922.3292, "trades": 67, "taker_buy_quote": 5454.7092}, {"ts": 1775206440000, "open": 1.76, "high": 1.766, "low": 1.759, "close": 1.766, "volume": 1143.0, "quote_volume": 2015.0135, "trades": 47, "taker_buy_quote": 899.7551}, {"ts": 1775206500000, "open": 1.768, "high": 1.773, "low": 1.768, "close": 1.773, "volume": 854.4, "quote_volume": 1512.1273, "trades": 13, "taker_buy_quote": 946.0316}, {"ts": 1775206560000, "open": 1.774, "high": 1.775, "low": 1.772, "close": 1.773, "volume": 914.3, "quote_volume": 1621.7806, "trades": 10, "taker_buy_quote": 1245.0534}, {"ts": 1775206620000, "open": 1.774, "high": 1.78, "low": 1.774, "close": 1.777, "volume": 3684.3, "quote_volume": 6546.6638, "trades": 39, "taker_buy_quote": 4463.8771}, {"ts": 1775206680000, "open": 1.776, "high": 1.777, "low": 1.774, "close": 1.774, "volume": 2865.2, "quote_volume": 5086.0546, "trades": 24, "taker_buy_quote": 1296.768}, {"ts": 1775206740000, "open": 1.773, "high": 1.773, "low": 1.77, "close": 1.771, "volume": 970.5, "quote_volume": 1719.0664, "trades": 10, "taker_buy_quote": 248.731}, {"ts": 1775206800000, "open": 1.773, "high": 1.775, "low": 1.763, "close": 1.765, "volume": 2948.7, "quote_volume": 5218.8249, "trades": 24, "taker_buy_quote": 1598.5236}, {"ts": 1775206860000, "open": 1.766, "high": 1.772, "low": 1.765, "close": 1.772, "volume": 368.6, "quote_volume": 652.388, "trades": 7, "taker_buy_quote": 380.9568}, {"ts": 1775206920000, "open": 1.773, "high": 1.785, "low": 1.772, "close": 1.785, "volume": 2222.3, "quote_volume": 3955.3699, "trades": 24, "taker_buy_quote": 3531.0478}, {"ts": 1775206980000, "open": 1.785, "high": 1.79, "low": 1.784, "close": 1.787, "volume": 2527.2, "quote_volume": 4515.7007, "trades": 30, "taker_buy_quote": 2335.8076}, {"ts": 1775207040000, "open": 1.789, "high": 1.797, "low": 1.787, "close": 1.797, "volume": 2704.8, "quote_volume": 4851.4677, "trades": 38, "taker_buy_quote": 3427.9877}, {"ts": 1775207100000, "open": 1.796, "high": 1.796, "low": 1.782, "close": 1.783, "volume": 2251.2, "quote_volume": 4028.2843, "trades": 35, "taker_buy_quote": 1491.888}, {"ts": 1775207160000, "open": 1.783, "high": 1.783, "low": 1.766, "close": 1.77, "volume": 1645.5, "quote_volume": 2919.5676, "trades": 26, "taker_buy_quote": 1635.3701}, {"ts": 1775207220000, "open": 1.772, "high": 1.778, "low": 1.772, "close": 1.778, "volume": 403.3, "quote_volume": 715.3048, "trades": 10, "taker_buy_quote": 695.8018}, {"ts": 1775207280000, "open": 1.777, "high": 1.78, "low": 1.774, "close": 1.777, "volume": 2279.1, "quote_volume": 4049.5512, "trades": 29, "taker_buy_quote": 2711.2865}, {"ts": 1775207340000, "open": 1.777, "high": 1.777, "low": 1.77, "close": 1.77, "volume": 2227.6, "quote_volume": 3948.4598, "trades": 34, "taker_buy_quote": 1807.4356}, {"ts": 1775207400000, "open": 1.77, "high": 1.772, "low": 1.757, "close": 1.76, "volume": 8619.8, "quote_volume": 15177.0437, "trades": 48, "taker_buy_quote": 6738.9747}, {"ts": 1775207460000, "open": 1.76, "high": 1.766, "low": 1.757, "close": 1.764, "volume": 3003.3, "quote_volume": 5289.6147, "trades": 31, "taker_buy_quote": 4821.9834}, {"ts": 1775207520000, "open": 1.763, "high": 1.767, "low": 1.763, "close": 1.767, "volume": 1383.2, "quote_volume": 2441.4912, "trades": 16, "taker_buy_quote": 1621.9268}, {"ts": 1775207580000, "open": 1.766, "high": 1.775, "low": 1.766, "close": 1.775, "volume": 1066.4, "quote_volume": 1888.5837, "trades": 10, "taker_buy_quote": 1556.3165}, {"ts": 1775207640000, "open": 1.774, "high": 1.776, "low": 1.773, "close": 1.773, "volume": 1816.5, "quote_volume": 3222.8979, "trades": 15, "taker_buy_quote": 11.8992}, {"ts": 1775207700000, "open": 1.768, "high": 1.769, "low": 1.766, "close": 1.767, "volume": 2115.1, "quote_volume": 3736.8178, "trades": 18, "taker_buy_quote": 395.017}, {"ts": 1775207760000, "open": 1.768, "high": 1.775, "low": 1.768, "close": 1.775, "volume": 1819.7, "quote_volume": 3221.6669, "trades": 19, "taker_buy_quote": 2244.8559}, {"ts": 1775207820000, "open": 1.778, "high": 1.785, "low": 1.777, "close": 1.785, "volume": 766.0, "quote_volume": 1364.1535, "trades": 11, "taker_buy_quote": 893.6194}, {"ts": 1775207880000, "open": 1.783, "high": 1.797, "low": 1.783, "close": 1.797, "volume": 4262.2, "quote_volume": 7634.4758, "trades": 35, "taker_buy_quote": 7029.9105}, {"ts": 1775207940000, "open": 1.797, "high": 1.806, "low": 1.797, "close": 1.803, "volume": 7706.5, "quote_volume": 13878.5662, "trades": 74, "taker_buy_quote": 10215.0665}, {"ts": 1775208000000, "open": 1.803, "high": 1.803, "low": 1.789, "close": 1.794, "volume": 3289.9, "quote_volume": 5913.4933, "trades": 43, "taker_buy_quote": 2232.9559}, {"ts": 1775208060000, "open": 1.793, "high": 1.821, "low": 1.793, "close": 1.802, "volume": 11707.6, "quote_volume": 21131.293, "trades": 125, "taker_buy_quote": 18158.707}, {"ts": 1775208120000, "open": 1.802, "high": 1.805, "low": 1.798, "close": 1.798, "volume": 3454.6, "quote_volume": 6223.416, "trades": 49, "taker_buy_quote": 2763.6093}, {"ts": 1775208180000, "open": 1.798, "high": 1.81, "low": 1.795, "close": 1.802, "volume": 4936.8, "quote_volume": 8902.4524, "trades": 57, "taker_buy_quote": 4145.1013}, {"ts": 1775208240000, "open": 1.802, "high": 1.804, "low": 1.798, "close": 1.801, "volume": 6044.5, "quote_volume": 10888.0322, "trades": 89, "taker_buy_quote": 5300.3992}, {"ts": 1775208300000, "open": 1.802, "high": 1.802, "low": 1.795, "close": 1.796, "volume": 5521.8, "quote_volume": 9931.1369, "trades": 83, "taker_buy_quote": 1619.3265}, {"ts": 1775208360000, "open": 1.798, "high": 1.808, "low": 1.796, "close": 1.796, "volume": 6961.9, "quote_volume": 12545.3398, "trades": 104, "taker_buy_quote": 7739.0751}, {"ts": 1775208420000, "open": 1.797, "high": 1.797, "low": 1.793, "close": 1.796, "volume": 1631.0, "quote_volume": 2926.8945, "trades": 26, "taker_buy_quote": 369.91}, {"ts": 1775208480000, "open": 1.795, "high": 1.796, "low": 1.79, "close": 1.792, "volume": 1790.9, "quote_volume": 3210.906, "trades": 25, "taker_buy_quote": 1652.0895}, {"ts": 1775208540000, "open": 1.793, "high": 1.793, "low": 1.791, "close": 1.792, "volume": 520.2, "quote_volume": 932.4934, "trades": 11, "taker_buy_quote": 499.7091}, {"ts": 1775208600000, "open": 1.791, "high": 1.795, "low": 1.79, "close": 1.792, "volume": 1571.9, "quote_volume": 2816.717, "trades": 28, "taker_buy_quote": 1800.4079}, {"ts": 1775208660000, "open": 1.791, "high": 1.791, "low": 1.786, "close": 1.787, "volume": 6642.5, "quote_volume": 11882.6566, "trades": 24, "taker_buy_quote": 10310.9227}, {"ts": 1775208720000, "open": 1.788, "high": 1.793, "low": 1.788, "close": 1.788, "volume": 8253.4, "quote_volume": 14770.1809, "trades": 51, "taker_buy_quote": 8842.7251}, {"ts": 1775208780000, "open": 1.789, "high": 1.798, "low": 1.789, "close": 1.797, "volume": 642.1, "quote_volume": 1152.8223, "trades": 14, "taker_buy_quote": 975.4177}, {"ts": 1775208840000, "open": 1.798, "high": 1.798, "low": 1.795, "close": 1.795, "volume": 2273.0, "quote_volume": 4084.2277, "trades": 23, "taker_buy_quote": 1118.8398}, {"ts": 1775208900000, "open": 1.796, "high": 1.796, "low": 1.795, "close": 1.795, "volume": 25.8, "quote_volume": 46.3164, "trades": 2, "taker_buy_quote": 9.6984}, {"ts": 1775208960000, "open": 1.796, "high": 1.796, "low": 1.784, "close": 1.784, "volume": 8303.3, "quote_volume": 14873.8796, "trades": 73, "taker_buy_quote": 4470.8209}, {"ts": 1775209020000, "open": 1.784, "high": 1.785, "low": 1.773, "close": 1.779, "volume": 7127.0, "quote_volume": 12668.497, "trades": 96, "taker_buy_quote": 4971.385}, {"ts": 1775209080000, "open": 1.78, "high": 1.783, "low": 1.778, "close": 1.78, "volume": 2058.5, "quote_volume": 3666.6655, "trades": 27, "taker_buy_quote": 1758.1405}, {"ts": 1775209140000, "open": 1.782, "high": 1.789, "low": 1.777, "close": 1.781, "volume": 5138.9, "quote_volume": 9151.9063, "trades": 64, "taker_buy_quote": 1431.4018}, {"ts": 1775209200000, "open": 1.782, "high": 1.788, "low": 1.782, "close": 1.787, "volume": 3013.1, "quote_volume": 5380.2663, "trades": 30, "taker_buy_quote": 3524.1497}, {"ts": 1775209260000, "open": 1.787, "high": 1.789, "low": 1.787, "close": 1.787, "volume": 181.9, "quote_volume": 325.2317, "trades": 5, "taker_buy_quote": 167.5591}, {"ts": 1775209320000, "open": 1.785, "high": 1.785, "low": 1.778, "close": 1.778, "volume": 2638.8, "quote_volume": 4701.5049, "trades": 26, "taker_buy_quote": 620.6828}, {"ts": 1775209380000, "open": 1.777, "high": 1.78, "low": 1.773, "close": 1.779, "volume": 4293.7, "quote_volume": 7631.0482, "trades": 78, "taker_buy_quote": 1901.0624}, {"ts": 1775209440000, "open": 1.78, "high": 1.781, "low": 1.777, "close": 1.777, "volume": 1489.8, "quote_volume": 2651.4351, "trades": 38, "taker_buy_quote": 1876.7106}, {"ts": 1775209500000, "open": 1.778, "high": 1.778, "low": 1.768, "close": 1.769, "volume": 4228.5, "quote_volume": 7485.1131, "trades": 53, "taker_buy_quote": 1550.4991}, {"ts": 1775209560000, "open": 1.771, "high": 1.782, "low": 1.77, "close": 1.781, "volume": 2331.7, "quote_volume": 4142.0463, "trades": 39, "taker_buy_quote": 2725.7544}, {"ts": 1775209620000, "open": 1.78, "high": 1.78, "low": 1.776, "close": 1.776, "volume": 205.0, "quote_volume": 364.2826, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775209680000, "open": 1.775, "high": 1.778, "low": 1.775, "close": 1.777, "volume": 421.8, "quote_volume": 749.1979, "trades": 12, "taker_buy_quote": 495.806}, {"ts": 1775209740000, "open": 1.78, "high": 1.782, "low": 1.779, "close": 1.779, "volume": 2656.1, "quote_volume": 4728.6908, "trades": 30, "taker_buy_quote": 367.8757}, {"ts": 1775209800000, "open": 1.78, "high": 1.786, "low": 1.78, "close": 1.785, "volume": 1005.4, "quote_volume": 1793.343, "trades": 22, "taker_buy_quote": 597.5632}, {"ts": 1775209860000, "open": 1.784, "high": 1.785, "low": 1.783, "close": 1.784, "volume": 1321.7, "quote_volume": 2357.8046, "trades": 16, "taker_buy_quote": 484.1391}, {"ts": 1775209920000, "open": 1.785, "high": 1.799, "low": 1.785, "close": 1.796, "volume": 4498.4, "quote_volume": 8068.6377, "trades": 58, "taker_buy_quote": 5508.6496}, {"ts": 1775209980000, "open": 1.798, "high": 1.803, "low": 1.795, "close": 1.795, "volume": 11519.7, "quote_volume": 20747.0242, "trades": 71, "taker_buy_quote": 8524.8829}, {"ts": 1775210040000, "open": 1.795, "high": 1.804, "low": 1.795, "close": 1.801, "volume": 1365.5, "quote_volume": 2458.2328, "trades": 21, "taker_buy_quote": 1282.7155}, {"ts": 1775210100000, "open": 1.8, "high": 1.8, "low": 1.796, "close": 1.798, "volume": 952.2, "quote_volume": 1711.5701, "trades": 11, "taker_buy_quote": 569.6768}, {"ts": 1775210160000, "open": 1.798, "high": 1.807, "low": 1.797, "close": 1.805, "volume": 2460.1, "quote_volume": 4433.1552, "trades": 30, "taker_buy_quote": 3805.3142}, {"ts": 1775210220000, "open": 1.809, "high": 1.816, "low": 1.806, "close": 1.814, "volume": 3502.0, "quote_volume": 6346.093, "trades": 47, "taker_buy_quote": 4962.9784}, {"ts": 1775210280000, "open": 1.814, "high": 1.82, "low": 1.813, "close": 1.818, "volume": 4414.9, "quote_volume": 8013.9993, "trades": 70, "taker_buy_quote": 5229.0678}, {"ts": 1775210340000, "open": 1.82, "high": 1.82, "low": 1.817, "close": 1.818, "volume": 1512.3, "quote_volume": 2749.3821, "trades": 18, "taker_buy_quote": 1535.4032}, {"ts": 1775210400000, "open": 1.818, "high": 1.825, "low": 1.817, "close": 1.824, "volume": 16096.2, "quote_volume": 29299.9465, "trades": 57, "taker_buy_quote": 27596.9738}, {"ts": 1775210460000, "open": 1.822, "high": 1.825, "low": 1.82, "close": 1.823, "volume": 4712.3, "quote_volume": 8590.6949, "trades": 51, "taker_buy_quote": 6108.3319}, {"ts": 1775210520000, "open": 1.822, "high": 1.825, "low": 1.809, "close": 1.812, "volume": 13245.0, "quote_volume": 24027.7078, "trades": 101, "taker_buy_quote": 7441.1152}, {"ts": 1775210580000, "open": 1.812, "high": 1.82, "low": 1.812, "close": 1.812, "volume": 3664.5, "quote_volume": 6650.0191, "trades": 41, "taker_buy_quote": 4833.4402}, {"ts": 1775210640000, "open": 1.813, "high": 1.814, "low": 1.808, "close": 1.808, "volume": 1475.7, "quote_volume": 2671.4457, "trades": 26, "taker_buy_quote": 769.4276}, {"ts": 1775210700000, "open": 1.807, "high": 1.811, "low": 1.805, "close": 1.811, "volume": 2204.4, "quote_volume": 3984.9462, "trades": 31, "taker_buy_quote": 2233.3421}, {"ts": 1775210760000, "open": 1.81, "high": 1.814, "low": 1.81, "close": 1.812, "volume": 1450.3, "quote_volume": 2628.3488, "trades": 27, "taker_buy_quote": 1562.5661}, {"ts": 1775210820000, "open": 1.809, "high": 1.809, "low": 1.806, "close": 1.806, "volume": 501.5, "quote_volume": 906.1543, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775210880000, "open": 1.805, "high": 1.811, "low": 1.805, "close": 1.809, "volume": 1057.2, "quote_volume": 1912.7329, "trades": 14, "taker_buy_quote": 1714.6424}, {"ts": 1775210940000, "open": 1.81, "high": 1.817, "low": 1.81, "close": 1.816, "volume": 2309.6, "quote_volume": 4188.2248, "trades": 22, "taker_buy_quote": 2298.6878}, {"ts": 1775211000000, "open": 1.815, "high": 1.815, "low": 1.803, "close": 1.808, "volume": 3741.7, "quote_volume": 6764.0687, "trades": 42, "taker_buy_quote": 1482.8152}, {"ts": 1775211060000, "open": 1.808, "high": 1.808, "low": 1.8, "close": 1.803, "volume": 1548.7, "quote_volume": 2794.2053, "trades": 20, "taker_buy_quote": 920.9537}, {"ts": 1775211120000, "open": 1.804, "high": 1.804, "low": 1.796, "close": 1.799, "volume": 1850.6, "quote_volume": 3328.3644, "trades": 28, "taker_buy_quote": 1622.3035}, {"ts": 1775211180000, "open": 1.8, "high": 1.802, "low": 1.794, "close": 1.802, "volume": 1389.8, "quote_volume": 2497.8118, "trades": 17, "taker_buy_quote": 1276.5801}, {"ts": 1775211240000, "open": 1.803, "high": 1.804, "low": 1.799, "close": 1.799, "volume": 1608.2, "quote_volume": 2899.5292, "trades": 18, "taker_buy_quote": 1340.6824}, {"ts": 1775211300000, "open": 1.804, "high": 1.806, "low": 1.803, "close": 1.803, "volume": 1021.9, "quote_volume": 1843.8194, "trades": 13, "taker_buy_quote": 1171.2885}, {"ts": 1775211360000, "open": 1.803, "high": 1.804, "low": 1.795, "close": 1.797, "volume": 1938.7, "quote_volume": 3490.3725, "trades": 30, "taker_buy_quote": 1628.5453}, {"ts": 1775211420000, "open": 1.799, "high": 1.8, "low": 1.798, "close": 1.8, "volume": 472.3, "quote_volume": 849.6572, "trades": 10, "taker_buy_quote": 594.1614}, {"ts": 1775211480000, "open": 1.803, "high": 1.807, "low": 1.803, "close": 1.807, "volume": 3058.8, "quote_volume": 5518.4007, "trades": 20, "taker_buy_quote": 4542.0729}, {"ts": 1775211540000, "open": 1.805, "high": 1.805, "low": 1.804, "close": 1.805, "volume": 488.6, "quote_volume": 881.8318, "trades": 6, "taker_buy_quote": 406.0338}, {"ts": 1775211600000, "open": 1.806, "high": 1.811, "low": 1.804, "close": 1.809, "volume": 3216.1, "quote_volume": 5810.1505, "trades": 36, "taker_buy_quote": 3173.7523}, {"ts": 1775211660000, "open": 1.809, "high": 1.81, "low": 1.807, "close": 1.807, "volume": 1132.4, "quote_volume": 2048.2937, "trades": 13, "taker_buy_quote": 1533.2566}, {"ts": 1775211720000, "open": 1.806, "high": 1.807, "low": 1.804, "close": 1.804, "volume": 1293.0, "quote_volume": 2334.8249, "trades": 18, "taker_buy_quote": 1528.9572}, {"ts": 1775211780000, "open": 1.803, "high": 1.803, "low": 1.792, "close": 1.792, "volume": 8203.9, "quote_volume": 14747.4493, "trades": 56, "taker_buy_quote": 6620.6359}, {"ts": 1775211840000, "open": 1.791, "high": 1.794, "low": 1.79, "close": 1.793, "volume": 2716.2, "quote_volume": 4867.7575, "trades": 37, "taker_buy_quote": 2253.0611}, {"ts": 1775211900000, "open": 1.793, "high": 1.798, "low": 1.793, "close": 1.797, "volume": 803.5, "quote_volume": 1442.1219, "trades": 11, "taker_buy_quote": 921.1007}, {"ts": 1775211960000, "open": 1.798, "high": 1.807, "low": 1.798, "close": 1.805, "volume": 2387.6, "quote_volume": 4305.7418, "trades": 29, "taker_buy_quote": 2694.7421}, {"ts": 1775212020000, "open": 1.805, "high": 1.807, "low": 1.802, "close": 1.802, "volume": 2569.0, "quote_volume": 4636.176, "trades": 21, "taker_buy_quote": 1632.0974}, {"ts": 1775212080000, "open": 1.805, "high": 1.806, "low": 1.8, "close": 1.8, "volume": 577.2, "quote_volume": 1040.7383, "trades": 6, "taker_buy_quote": 494.4828}, {"ts": 1775212140000, "open": 1.799, "high": 1.799, "low": 1.799, "close": 1.799, "volume": 22.9, "quote_volume": 41.1971, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775212200000, "open": 1.798, "high": 1.798, "low": 1.797, "close": 1.797, "volume": 1353.7, "quote_volume": 2433.1837, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775212260000, "open": 1.8, "high": 1.8, "low": 1.787, "close": 1.787, "volume": 2214.8, "quote_volume": 3974.3337, "trades": 20, "taker_buy_quote": 774.2773}, {"ts": 1775212320000, "open": 1.787, "high": 1.796, "low": 1.787, "close": 1.792, "volume": 3977.3, "quote_volume": 7126.3397, "trades": 37, "taker_buy_quote": 569.2194}, {"ts": 1775212380000, "open": 1.792, "high": 1.795, "low": 1.791, "close": 1.791, "volume": 1846.8, "quote_volume": 3310.6557, "trades": 21, "taker_buy_quote": 582.5701}, {"ts": 1775212440000, "open": 1.791, "high": 1.796, "low": 1.79, "close": 1.79, "volume": 545.7, "quote_volume": 979.1398, "trades": 9, "taker_buy_quote": 712.7184}, {"ts": 1775212500000, "open": 1.787, "high": 1.788, "low": 1.787, "close": 1.788, "volume": 539.6, "quote_volume": 964.5453, "trades": 5, "taker_buy_quote": 39.1353}, {"ts": 1775212560000, "open": 1.79, "high": 1.79, "low": 1.777, "close": 1.777, "volume": 4043.7, "quote_volume": 7198.3865, "trades": 43, "taker_buy_quote": 1744.0222}, {"ts": 1775212620000, "open": 1.778, "high": 1.781, "low": 1.773, "close": 1.777, "volume": 2611.7, "quote_volume": 4640.9649, "trades": 32, "taker_buy_quote": 798.3142}, {"ts": 1775212680000, "open": 1.776, "high": 1.787, "low": 1.775, "close": 1.785, "volume": 2258.3, "quote_volume": 4019.9009, "trades": 39, "taker_buy_quote": 1205.4707}, {"ts": 1775212740000, "open": 1.784, "high": 1.786, "low": 1.783, "close": 1.786, "volume": 185.7, "quote_volume": 331.3931, "trades": 4, "taker_buy_quote": 200.5216}, {"ts": 1775212800000, "open": 1.785, "high": 1.787, "low": 1.785, "close": 1.787, "volume": 114.8, "quote_volume": 205.0997, "trades": 5, "taker_buy_quote": 165.6512}, {"ts": 1775212860000, "open": 1.785, "high": 1.785, "low": 1.783, "close": 1.783, "volume": 1749.0, "quote_volume": 3121.0461, "trades": 10, "taker_buy_quote": 810.2611}, {"ts": 1775212920000, "open": 1.783, "high": 1.783, "low": 1.779, "close": 1.781, "volume": 240.9, "quote_volume": 429.0986, "trades": 7, "taker_buy_quote": 313.2036}, {"ts": 1775212980000, "open": 1.782, "high": 1.782, "low": 1.78, "close": 1.78, "volume": 308.6, "quote_volume": 549.3496, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775213040000, "open": 1.782, "high": 1.783, "low": 1.781, "close": 1.781, "volume": 581.3, "quote_volume": 1035.9394, "trades": 9, "taker_buy_quote": 799.9569}, {"ts": 1775213100000, "open": 1.782, "high": 1.782, "low": 1.781, "close": 1.781, "volume": 296.8, "quote_volume": 528.638, "trades": 6, "taker_buy_quote": 66.2904}, {"ts": 1775213160000, "open": 1.779, "high": 1.779, "low": 1.773, "close": 1.776, "volume": 2927.9, "quote_volume": 5202.0991, "trades": 28, "taker_buy_quote": 167.9341}, {"ts": 1775213220000, "open": 1.775, "high": 1.78, "low": 1.774, "close": 1.78, "volume": 1807.2, "quote_volume": 3211.9427, "trades": 29, "taker_buy_quote": 1616.6208}, {"ts": 1775213280000, "open": 1.782, "high": 1.784, "low": 1.781, "close": 1.784, "volume": 324.2, "quote_volume": 577.7781, "trades": 8, "taker_buy_quote": 82.9392}, {"ts": 1775213340000, "open": 1.788, "high": 1.792, "low": 1.788, "close": 1.791, "volume": 1758.1, "quote_volume": 3149.3991, "trades": 17, "taker_buy_quote": 2265.1608}, {"ts": 1775213400000, "open": 1.792, "high": 1.793, "low": 1.787, "close": 1.787, "volume": 1701.8, "quote_volume": 3049.0529, "trades": 14, "taker_buy_quote": 1562.8379}, {"ts": 1775213460000, "open": 1.784, "high": 1.787, "low": 1.783, "close": 1.787, "volume": 599.8, "quote_volume": 1071.2156, "trades": 11, "taker_buy_quote": 690.1892}, {"ts": 1775213520000, "open": 1.786, "high": 1.786, "low": 1.78, "close": 1.783, "volume": 1156.7, "quote_volume": 2061.0209, "trades": 15, "taker_buy_quote": 660.3799}, {"ts": 1775213580000, "open": 1.785, "high": 1.787, "low": 1.781, "close": 1.781, "volume": 1976.1, "quote_volume": 3524.7883, "trades": 20, "taker_buy_quote": 1215.6673}, {"ts": 1775213640000, "open": 1.781, "high": 1.783, "low": 1.779, "close": 1.783, "volume": 595.7, "quote_volume": 1061.2058, "trades": 7, "taker_buy_quote": 535.964}, {"ts": 1775213700000, "open": 1.782, "high": 1.788, "low": 1.782, "close": 1.788, "volume": 762.3, "quote_volume": 1361.1253, "trades": 7, "taker_buy_quote": 508.117}, {"ts": 1775213760000, "open": 1.789, "high": 1.792, "low": 1.789, "close": 1.789, "volume": 1748.5, "quote_volume": 3131.063, "trades": 22, "taker_buy_quote": 1947.8634}, {"ts": 1775213820000, "open": 1.787, "high": 1.79, "low": 1.786, "close": 1.788, "volume": 2330.6, "quote_volume": 4167.039, "trades": 22, "taker_buy_quote": 560.1754}, {"ts": 1775213880000, "open": 1.79, "high": 1.797, "low": 1.79, "close": 1.797, "volume": 2098.0, "quote_volume": 3761.129, "trades": 31, "taker_buy_quote": 1811.3752}, {"ts": 1775213940000, "open": 1.797, "high": 1.802, "low": 1.796, "close": 1.797, "volume": 5570.2, "quote_volume": 10022.2818, "trades": 48, "taker_buy_quote": 5038.2907}, {"ts": 1775214000000, "open": 1.796, "high": 1.804, "low": 1.794, "close": 1.802, "volume": 2895.7, "quote_volume": 5214.765, "trades": 29, "taker_buy_quote": 4065.543}, {"ts": 1775214060000, "open": 1.806, "high": 1.825, "low": 1.806, "close": 1.812, "volume": 20235.3, "quote_volume": 36713.1498, "trades": 180, "taker_buy_quote": 17557.1097}, {"ts": 1775214120000, "open": 1.811, "high": 1.814, "low": 1.805, "close": 1.814, "volume": 4751.2, "quote_volume": 8599.9617, "trades": 30, "taker_buy_quote": 3121.5333}, {"ts": 1775214180000, "open": 1.815, "high": 1.817, "low": 1.815, "close": 1.815, "volume": 250.5, "quote_volume": 454.7372, "trades": 11, "taker_buy_quote": 233.4887}, {"ts": 1775214240000, "open": 1.815, "high": 1.815, "low": 1.812, "close": 1.813, "volume": 1708.0, "quote_volume": 3097.1277, "trades": 28, "taker_buy_quote": 1404.9055}, {"ts": 1775214300000, "open": 1.814, "high": 1.819, "low": 1.814, "close": 1.818, "volume": 1430.1, "quote_volume": 2597.3702, "trades": 20, "taker_buy_quote": 1580.5889}, {"ts": 1775214360000, "open": 1.819, "high": 1.832, "low": 1.819, "close": 1.831, "volume": 4701.9, "quote_volume": 8585.9985, "trades": 71, "taker_buy_quote": 5235.6054}, {"ts": 1775214420000, "open": 1.832, "high": 1.835, "low": 1.827, "close": 1.829, "volume": 4913.0, "quote_volume": 9003.7192, "trades": 57, "taker_buy_quote": 7005.2692}, {"ts": 1775214480000, "open": 1.829, "high": 1.837, "low": 1.827, "close": 1.833, "volume": 2869.1, "quote_volume": 5250.6777, "trades": 32, "taker_buy_quote": 4486.5526}, {"ts": 1775214540000, "open": 1.832, "high": 1.836, "low": 1.831, "close": 1.834, "volume": 3259.0, "quote_volume": 5977.5796, "trades": 32, "taker_buy_quote": 5574.859}, {"ts": 1775214600000, "open": 1.835, "high": 1.836, "low": 1.828, "close": 1.83, "volume": 18062.6, "quote_volume": 33077.2622, "trades": 57, "taker_buy_quote": 5933.8939}, {"ts": 1775214660000, "open": 1.831, "high": 1.837, "low": 1.831, "close": 1.837, "volume": 1531.5, "quote_volume": 2809.3399, "trades": 20, "taker_buy_quote": 2096.3861}, {"ts": 1775214720000, "open": 1.838, "high": 1.854, "low": 1.838, "close": 1.841, "volume": 17066.6, "quote_volume": 31475.2252, "trades": 164, "taker_buy_quote": 25513.4636}, {"ts": 1775214780000, "open": 1.84, "high": 1.857, "low": 1.84, "close": 1.857, "volume": 13916.2, "quote_volume": 25726.7167, "trades": 175, "taker_buy_quote": 21934.8452}, {"ts": 1775214840000, "open": 1.856, "high": 1.878, "low": 1.854, "close": 1.872, "volume": 26968.7, "quote_volume": 50360.7066, "trades": 384, "taker_buy_quote": 26721.9398}, {"ts": 1775214900000, "open": 1.872, "high": 1.886, "low": 1.871, "close": 1.883, "volume": 23664.9, "quote_volume": 44431.0594, "trades": 449, "taker_buy_quote": 25218.964}, {"ts": 1775214960000, "open": 1.883, "high": 1.955, "low": 1.879, "close": 1.944, "volume": 56615.8, "quote_volume": 108417.359, "trades": 804, "taker_buy_quote": 61270.2154}, {"ts": 1775215020000, "open": 1.941, "high": 1.978, "low": 1.938, "close": 1.946, "volume": 85021.4, "quote_volume": 166718.1477, "trades": 1260, "taker_buy_quote": 76108.4544}, {"ts": 1775215080000, "open": 1.946, "high": 1.948, "low": 1.925, "close": 1.934, "volume": 35269.1, "quote_volume": 68431.3386, "trades": 444, "taker_buy_quote": 39995.1041}, {"ts": 1775215140000, "open": 1.935, "high": 1.979, "low": 1.911, "close": 1.951, "volume": 48144.0, "quote_volume": 93558.4213, "trades": 525, "taker_buy_quote": 61964.9535}, {"ts": 1775215200000, "open": 1.952, "high": 1.977, "low": 1.929, "close": 1.936, "volume": 28591.6, "quote_volume": 55921.016, "trades": 513, "taker_buy_quote": 26256.5609}, {"ts": 1775215260000, "open": 1.937, "high": 1.943, "low": 1.923, "close": 1.935, "volume": 48777.6, "quote_volume": 94272.1981, "trades": 344, "taker_buy_quote": 59552.7609}, {"ts": 1775215320000, "open": 1.933, "high": 1.935, "low": 1.921, "close": 1.927, "volume": 11049.8, "quote_volume": 21297.8129, "trades": 162, "taker_buy_quote": 12363.5886}, {"ts": 1775215380000, "open": 1.926, "high": 1.927, "low": 1.872, "close": 1.898, "volume": 73703.4, "quote_volume": 139721.3017, "trades": 657, "taker_buy_quote": 51122.4289}, {"ts": 1775215440000, "open": 1.9, "high": 1.912, "low": 1.898, "close": 1.909, "volume": 29169.7, "quote_volume": 55547.9863, "trades": 293, "taker_buy_quote": 24310.23}, {"ts": 1775215500000, "open": 1.909, "high": 1.918, "low": 1.904, "close": 1.904, "volume": 13300.5, "quote_volume": 25408.7716, "trades": 129, "taker_buy_quote": 14738.5753}, {"ts": 1775215560000, "open": 1.904, "high": 1.928, "low": 1.902, "close": 1.928, "volume": 13517.8, "quote_volume": 25882.5456, "trades": 117, "taker_buy_quote": 20467.7569}, {"ts": 1775215620000, "open": 1.926, "high": 1.938, "low": 1.922, "close": 1.922, "volume": 18047.6, "quote_volume": 34825.3537, "trades": 210, "taker_buy_quote": 13180.9002}, {"ts": 1775215680000, "open": 1.924, "high": 1.936, "low": 1.924, "close": 1.932, "volume": 22414.8, "quote_volume": 43227.7372, "trades": 226, "taker_buy_quote": 24534.0577}, {"ts": 1775215740000, "open": 1.933, "high": 1.947, "low": 1.933, "close": 1.94, "volume": 29702.2, "quote_volume": 57620.3064, "trades": 325, "taker_buy_quote": 30965.8155}, {"ts": 1775215800000, "open": 1.94, "high": 1.957, "low": 1.939, "close": 1.956, "volume": 28534.1, "quote_volume": 55659.1472, "trades": 289, "taker_buy_quote": 32357.2914}, {"ts": 1775215860000, "open": 1.954, "high": 1.971, "low": 1.952, "close": 1.966, "volume": 35443.5, "quote_volume": 69441.1465, "trades": 481, "taker_buy_quote": 38785.7098}, {"ts": 1775215920000, "open": 1.964, "high": 1.965, "low": 1.947, "close": 1.953, "volume": 17908.5, "quote_volume": 34988.7903, "trades": 194, "taker_buy_quote": 10671.5659}, {"ts": 1775215980000, "open": 1.951, "high": 1.97, "low": 1.941, "close": 1.946, "volume": 72054.8, "quote_volume": 140949.103, "trades": 739, "taker_buy_quote": 44605.2699}, {"ts": 1775216040000, "open": 1.946, "high": 1.948, "low": 1.933, "close": 1.94, "volume": 17066.2, "quote_volume": 33107.0379, "trades": 347, "taker_buy_quote": 13553.4754}, {"ts": 1775216100000, "open": 1.94, "high": 1.975, "low": 1.94, "close": 1.964, "volume": 22859.9, "quote_volume": 44908.5656, "trades": 284, "taker_buy_quote": 19358.1413}, {"ts": 1775216160000, "open": 1.961, "high": 1.986, "low": 1.959, "close": 1.977, "volume": 18972.0, "quote_volume": 37495.7386, "trades": 179, "taker_buy_quote": 27247.1477}, {"ts": 1775216220000, "open": 1.98, "high": 1.982, "low": 1.968, "close": 1.98, "volume": 9466.1, "quote_volume": 18702.7659, "trades": 147, "taker_buy_quote": 9713.4191}, {"ts": 1775216280000, "open": 1.981, "high": 1.984, "low": 1.975, "close": 1.977, "volume": 10484.2, "quote_volume": 20758.015, "trades": 155, "taker_buy_quote": 11893.6593}, {"ts": 1775216340000, "open": 1.977, "high": 1.994, "low": 1.976, "close": 1.982, "volume": 19751.7, "quote_volume": 39200.2478, "trades": 304, "taker_buy_quote": 13067.1754}, {"ts": 1775216400000, "open": 1.981, "high": 1.983, "low": 1.966, "close": 1.979, "volume": 28283.0, "quote_volume": 55805.7194, "trades": 288, "taker_buy_quote": 31543.7156}, {"ts": 1775216460000, "open": 1.978, "high": 1.99, "low": 1.953, "close": 1.966, "volume": 74047.4, "quote_volume": 145847.1332, "trades": 736, "taker_buy_quote": 76236.2667}, {"ts": 1775216520000, "open": 1.966, "high": 1.967, "low": 1.952, "close": 1.963, "volume": 58819.6, "quote_volume": 115296.6893, "trades": 508, "taker_buy_quote": 69435.3996}, {"ts": 1775216580000, "open": 1.963, "high": 1.966, "low": 1.954, "close": 1.964, "volume": 33608.0, "quote_volume": 65887.4018, "trades": 303, "taker_buy_quote": 43442.9658}, {"ts": 1775216640000, "open": 1.962, "high": 1.964, "low": 1.95, "close": 1.956, "volume": 8769.8, "quote_volume": 17162.3636, "trades": 126, "taker_buy_quote": 5275.8309}, {"ts": 1775216700000, "open": 1.955, "high": 1.956, "low": 1.935, "close": 1.948, "volume": 45185.9, "quote_volume": 87962.7739, "trades": 347, "taker_buy_quote": 56351.0147}, {"ts": 1775216760000, "open": 1.95, "high": 1.95, "low": 1.939, "close": 1.941, "volume": 8150.6, "quote_volume": 15855.9112, "trades": 99, "taker_buy_quote": 7109.2125}, {"ts": 1775216820000, "open": 1.943, "high": 1.964, "low": 1.943, "close": 1.959, "volume": 12058.5, "quote_volume": 23588.6356, "trades": 161, "taker_buy_quote": 17370.8249}, {"ts": 1775216880000, "open": 1.957, "high": 1.962, "low": 1.95, "close": 1.951, "volume": 7108.1, "quote_volume": 13895.7911, "trades": 88, "taker_buy_quote": 3695.6773}, {"ts": 1775216940000, "open": 1.952, "high": 1.952, "low": 1.937, "close": 1.944, "volume": 9036.3, "quote_volume": 17553.2992, "trades": 114, "taker_buy_quote": 5918.0432}, {"ts": 1775217000000, "open": 1.942, "high": 1.971, "low": 1.942, "close": 1.965, "volume": 8907.7, "quote_volume": 17440.4517, "trades": 80, "taker_buy_quote": 12047.515}, {"ts": 1775217060000, "open": 1.963, "high": 1.968, "low": 1.955, "close": 1.956, "volume": 5596.3, "quote_volume": 10988.1216, "trades": 63, "taker_buy_quote": 6656.2038}, {"ts": 1775217120000, "open": 1.951, "high": 1.966, "low": 1.951, "close": 1.954, "volume": 3967.2, "quote_volume": 7767.75, "trades": 56, "taker_buy_quote": 4659.1078}, {"ts": 1775217180000, "open": 1.953, "high": 1.953, "low": 1.919, "close": 1.924, "volume": 30030.2, "quote_volume": 58201.2615, "trades": 278, "taker_buy_quote": 26214.9497}, {"ts": 1775217240000, "open": 1.92, "high": 1.922, "low": 1.898, "close": 1.911, "volume": 21878.0, "quote_volume": 41714.043, "trades": 241, "taker_buy_quote": 18647.5312}, {"ts": 1775217300000, "open": 1.909, "high": 1.922, "low": 1.907, "close": 1.922, "volume": 7207.4, "quote_volume": 13798.5525, "trades": 134, "taker_buy_quote": 7999.7578}, {"ts": 1775217360000, "open": 1.926, "high": 1.928, "low": 1.914, "close": 1.923, "volume": 5417.3, "quote_volume": 10412.4817, "trades": 75, "taker_buy_quote": 3328.5998}, {"ts": 1775217420000, "open": 1.92, "high": 1.927, "low": 1.919, "close": 1.924, "volume": 3606.1, "quote_volume": 6936.6141, "trades": 59, "taker_buy_quote": 4143.8985}, {"ts": 1775217480000, "open": 1.922, "high": 1.925, "low": 1.914, "close": 1.922, "volume": 5880.8, "quote_volume": 11289.3627, "trades": 82, "taker_buy_quote": 5615.7039}, {"ts": 1775217540000, "open": 1.921, "high": 1.929, "low": 1.921, "close": 1.929, "volume": 6542.5, "quote_volume": 12599.0123, "trades": 111, "taker_buy_quote": 5814.9396}, {"ts": 1775217600000, "open": 1.926, "high": 1.926, "low": 1.906, "close": 1.91, "volume": 17811.7, "quote_volume": 34112.9653, "trades": 349, "taker_buy_quote": 15700.6317}, {"ts": 1775217660000, "open": 1.909, "high": 1.91, "low": 1.892, "close": 1.901, "volume": 13949.1, "quote_volume": 26510.0901, "trades": 197, "taker_buy_quote": 14340.1068}, {"ts": 1775217720000, "open": 1.899, "high": 1.9, "low": 1.858, "close": 1.863, "volume": 26337.3, "quote_volume": 49289.5543, "trades": 414, "taker_buy_quote": 20928.8161}, {"ts": 1775217780000, "open": 1.863, "high": 1.865, "low": 1.844, "close": 1.861, "volume": 19369.2, "quote_volume": 35925.0349, "trades": 238, "taker_buy_quote": 19832.2914}, {"ts": 1775217840000, "open": 1.859, "high": 1.868, "low": 1.856, "close": 1.862, "volume": 11926.3, "quote_volume": 22185.0563, "trades": 222, "taker_buy_quote": 10293.0855}, {"ts": 1775217900000, "open": 1.858, "high": 1.861, "low": 1.83, "close": 1.839, "volume": 18687.6, "quote_volume": 34383.3358, "trades": 264, "taker_buy_quote": 17269.2552}, {"ts": 1775217960000, "open": 1.841, "high": 1.844, "low": 1.829, "close": 1.835, "volume": 8942.0, "quote_volume": 16411.563, "trades": 151, "taker_buy_quote": 6988.5769}, {"ts": 1775218020000, "open": 1.831, "high": 1.844, "low": 1.825, "close": 1.841, "volume": 25659.0, "quote_volume": 47019.7177, "trades": 333, "taker_buy_quote": 29072.7822}, {"ts": 1775218080000, "open": 1.84, "high": 1.841, "low": 1.831, "close": 1.833, "volume": 5798.4, "quote_volume": 10639.2793, "trades": 87, "taker_buy_quote": 5887.4072}, {"ts": 1775218140000, "open": 1.834, "high": 1.838, "low": 1.829, "close": 1.836, "volume": 5266.9, "quote_volume": 9656.0034, "trades": 80, "taker_buy_quote": 7540.0045}, {"ts": 1775218200000, "open": 1.835, "high": 1.841, "low": 1.827, "close": 1.834, "volume": 11166.4, "quote_volume": 20472.2895, "trades": 123, "taker_buy_quote": 11672.8787}, {"ts": 1775218260000, "open": 1.834, "high": 1.835, "low": 1.828, "close": 1.833, "volume": 3787.8, "quote_volume": 6935.544, "trades": 45, "taker_buy_quote": 6253.059}, {"ts": 1775218320000, "open": 1.834, "high": 1.842, "low": 1.829, "close": 1.842, "volume": 4629.6, "quote_volume": 8501.4704, "trades": 44, "taker_buy_quote": 6165.3163}, {"ts": 1775218380000, "open": 1.84, "high": 1.854, "low": 1.839, "close": 1.852, "volume": 5551.6, "quote_volume": 10254.8059, "trades": 114, "taker_buy_quote": 9203.1344}, {"ts": 1775218440000, "open": 1.854, "high": 1.855, "low": 1.846, "close": 1.849, "volume": 7088.1, "quote_volume": 13103.9389, "trades": 72, "taker_buy_quote": 5538.9532}, {"ts": 1775218500000, "open": 1.848, "high": 1.848, "low": 1.831, "close": 1.833, "volume": 5470.1, "quote_volume": 10048.1, "trades": 76, "taker_buy_quote": 2859.2917}, {"ts": 1775218560000, "open": 1.834, "high": 1.836, "low": 1.825, "close": 1.825, "volume": 3287.4, "quote_volume": 6018.5194, "trades": 36, "taker_buy_quote": 1824.384}, {"ts": 1775218620000, "open": 1.828, "high": 1.828, "low": 1.817, "close": 1.821, "volume": 18408.8, "quote_volume": 33520.9936, "trades": 146, "taker_buy_quote": 13052.2925}, {"ts": 1775218680000, "open": 1.821, "high": 1.821, "low": 1.81, "close": 1.81, "volume": 3800.0, "quote_volume": 6907.106, "trades": 69, "taker_buy_quote": 4276.2507}, {"ts": 1775218740000, "open": 1.81, "high": 1.819, "low": 1.805, "close": 1.815, "volume": 5506.6, "quote_volume": 9965.489, "trades": 103, "taker_buy_quote": 4215.7308}, {"ts": 1775218800000, "open": 1.817, "high": 1.822, "low": 1.816, "close": 1.821, "volume": 1216.2, "quote_volume": 2213.2655, "trades": 21, "taker_buy_quote": 531.2643}, {"ts": 1775218860000, "open": 1.822, "high": 1.825, "low": 1.821, "close": 1.821, "volume": 709.9, "quote_volume": 1293.8921, "trades": 15, "taker_buy_quote": 442.2233}, {"ts": 1775218920000, "open": 1.823, "high": 1.826, "low": 1.82, "close": 1.821, "volume": 4457.9, "quote_volume": 8125.4226, "trades": 60, "taker_buy_quote": 2253.0656}, {"ts": 1775218980000, "open": 1.822, "high": 1.827, "low": 1.822, "close": 1.827, "volume": 1424.2, "quote_volume": 2598.7428, "trades": 19, "taker_buy_quote": 1033.5279}, {"ts": 1775219040000, "open": 1.829, "high": 1.829, "low": 1.822, "close": 1.823, "volume": 936.7, "quote_volume": 1711.8119, "trades": 12, "taker_buy_quote": 916.8412}, {"ts": 1775219100000, "open": 1.82, "high": 1.83, "low": 1.818, "close": 1.827, "volume": 5619.5, "quote_volume": 10235.286, "trades": 84, "taker_buy_quote": 6936.7947}, {"ts": 1775219160000, "open": 1.83, "high": 1.838, "low": 1.827, "close": 1.838, "volume": 2259.4, "quote_volume": 4143.0706, "trades": 38, "taker_buy_quote": 1966.6479}, {"ts": 1775219220000, "open": 1.836, "high": 1.839, "low": 1.835, "close": 1.837, "volume": 2866.7, "quote_volume": 5264.2687, "trades": 35, "taker_buy_quote": 2729.0439}, {"ts": 1775219280000, "open": 1.833, "high": 1.834, "low": 1.832, "close": 1.832, "volume": 437.6, "quote_volume": 802.0446, "trades": 3, "taker_buy_quote": 162.8592}, {"ts": 1775219340000, "open": 1.835, "high": 1.837, "low": 1.835, "close": 1.837, "volume": 721.0, "quote_volume": 1323.245, "trades": 6, "taker_buy_quote": 1323.245}, {"ts": 1775219400000, "open": 1.839, "high": 1.847, "low": 1.837, "close": 1.84, "volume": 4445.0, "quote_volume": 8185.2291, "trades": 62, "taker_buy_quote": 5232.5133}, {"ts": 1775219460000, "open": 1.841, "high": 1.853, "low": 1.84, "close": 1.853, "volume": 2909.1, "quote_volume": 5367.2407, "trades": 34, "taker_buy_quote": 3448.363}, {"ts": 1775219520000, "open": 1.854, "high": 1.866, "low": 1.854, "close": 1.866, "volume": 3805.9, "quote_volume": 7085.4892, "trades": 57, "taker_buy_quote": 4961.8481}, {"ts": 1775219580000, "open": 1.864, "high": 1.864, "low": 1.856, "close": 1.858, "volume": 1414.6, "quote_volume": 2630.0024, "trades": 25, "taker_buy_quote": 1317.2673}, {"ts": 1775219640000, "open": 1.854, "high": 1.86, "low": 1.852, "close": 1.854, "volume": 1735.2, "quote_volume": 3222.0355, "trades": 21, "taker_buy_quote": 1281.5785}, {"ts": 1775219700000, "open": 1.853, "high": 1.856, "low": 1.85, "close": 1.85, "volume": 2943.8, "quote_volume": 5455.4207, "trades": 37, "taker_buy_quote": 2988.4581}, {"ts": 1775219760000, "open": 1.852, "high": 1.855, "low": 1.832, "close": 1.851, "volume": 19863.2, "quote_volume": 36608.0002, "trades": 174, "taker_buy_quote": 10721.9324}, {"ts": 1775219820000, "open": 1.85, "high": 1.852, "low": 1.83, "close": 1.835, "volume": 16209.7, "quote_volume": 29786.5334, "trades": 172, "taker_buy_quote": 7693.6861}, {"ts": 1775219880000, "open": 1.836, "high": 1.843, "low": 1.835, "close": 1.842, "volume": 1918.5, "quote_volume": 3529.5283, "trades": 31, "taker_buy_quote": 2117.6136}, {"ts": 1775219940000, "open": 1.844, "high": 1.844, "low": 1.834, "close": 1.837, "volume": 347.1, "quote_volume": 637.6327, "trades": 7, "taker_buy_quote": 392.0953}, {"ts": 1775220000000, "open": 1.842, "high": 1.843, "low": 1.841, "close": 1.843, "volume": 1015.3, "quote_volume": 1870.1584, "trades": 19, "taker_buy_quote": 1336.3365}, {"ts": 1775220060000, "open": 1.842, "high": 1.844, "low": 1.842, "close": 1.844, "volume": 1086.7, "quote_volume": 2003.4611, "trades": 10, "taker_buy_quote": 1955.3849}, {"ts": 1775220120000, "open": 1.845, "high": 1.852, "low": 1.845, "close": 1.849, "volume": 1910.7, "quote_volume": 3534.0887, "trades": 30, "taker_buy_quote": 2276.5681}, {"ts": 1775220180000, "open": 1.85, "high": 1.852, "low": 1.849, "close": 1.85, "volume": 1553.8, "quote_volume": 2874.9593, "trades": 15, "taker_buy_quote": 1214.259}, {"ts": 1775220240000, "open": 1.851, "high": 1.851, "low": 1.84, "close": 1.84, "volume": 1965.2, "quote_volume": 3627.7827, "trades": 25, "taker_buy_quote": 1957.9171}, {"ts": 1775220300000, "open": 1.839, "high": 1.84, "low": 1.837, "close": 1.838, "volume": 572.9, "quote_volume": 1053.4687, "trades": 11, "taker_buy_quote": 503.0299}, {"ts": 1775220360000, "open": 1.841, "high": 1.851, "low": 1.84, "close": 1.851, "volume": 3201.4, "quote_volume": 5912.14, "trades": 35, "taker_buy_quote": 3777.8084}, {"ts": 1775220420000, "open": 1.85, "high": 1.852, "low": 1.841, "close": 1.842, "volume": 1888.0, "quote_volume": 3483.469, "trades": 19, "taker_buy_quote": 1006.9162}, {"ts": 1775220480000, "open": 1.84, "high": 1.853, "low": 1.839, "close": 1.852, "volume": 5567.3, "quote_volume": 10288.5514, "trades": 60, "taker_buy_quote": 5906.8823}, {"ts": 1775220540000, "open": 1.854, "high": 1.863, "low": 1.854, "close": 1.859, "volume": 1241.1, "quote_volume": 2307.1031, "trades": 27, "taker_buy_quote": 1797.0097}, {"ts": 1775220600000, "open": 1.86, "high": 1.86, "low": 1.854, "close": 1.858, "volume": 1287.0, "quote_volume": 2389.2415, "trades": 22, "taker_buy_quote": 1683.0686}, {"ts": 1775220660000, "open": 1.855, "high": 1.855, "low": 1.849, "close": 1.851, "volume": 2729.0, "quote_volume": 5056.0911, "trades": 33, "taker_buy_quote": 4107.6841}, {"ts": 1775220720000, "open": 1.848, "high": 1.852, "low": 1.848, "close": 1.852, "volume": 325.6, "quote_volume": 602.656, "trades": 5, "taker_buy_quote": 438.5536}, {"ts": 1775220780000, "open": 1.851, "high": 1.851, "low": 1.846, "close": 1.851, "volume": 878.6, "quote_volume": 1624.9178, "trades": 13, "taker_buy_quote": 1306.5296}, {"ts": 1775220840000, "open": 1.852, "high": 1.855, "low": 1.85, "close": 1.85, "volume": 561.3, "quote_volume": 1039.5384, "trades": 8, "taker_buy_quote": 699.3184}, {"ts": 1775220900000, "open": 1.848, "high": 1.85, "low": 1.847, "close": 1.85, "volume": 210.3, "quote_volume": 388.9265, "trades": 7, "taker_buy_quote": 213.4735}, {"ts": 1775220960000, "open": 1.852, "high": 1.853, "low": 1.848, "close": 1.85, "volume": 711.8, "quote_volume": 1317.5627, "trades": 11, "taker_buy_quote": 713.9558}, {"ts": 1775221020000, "open": 1.85, "high": 1.85, "low": 1.847, "close": 1.849, "volume": 1768.8, "quote_volume": 3270.049, "trades": 15, "taker_buy_quote": 782.3674}, {"ts": 1775221080000, "open": 1.848, "high": 1.85, "low": 1.847, "close": 1.849, "volume": 300.8, "quote_volume": 556.0036, "trades": 7, "taker_buy_quote": 186.7612}, {"ts": 1775221140000, "open": 1.852, "high": 1.856, "low": 1.852, "close": 1.856, "volume": 1338.4, "quote_volume": 2482.4987, "trades": 12, "taker_buy_quote": 1603.3445}, {"ts": 1775221200000, "open": 1.854, "high": 1.855, "low": 1.843, "close": 1.854, "volume": 5758.1, "quote_volume": 10648.3229, "trades": 54, "taker_buy_quote": 3765.5765}, {"ts": 1775221260000, "open": 1.853, "high": 1.853, "low": 1.845, "close": 1.845, "volume": 3434.2, "quote_volume": 6359.9015, "trades": 23, "taker_buy_quote": 656.4506}, {"ts": 1775221320000, "open": 1.843, "high": 1.843, "low": 1.837, "close": 1.84, "volume": 1650.6, "quote_volume": 3035.6664, "trades": 24, "taker_buy_quote": 1697.4616}, {"ts": 1775221380000, "open": 1.842, "high": 1.848, "low": 1.842, "close": 1.844, "volume": 1442.7, "quote_volume": 2661.5313, "trades": 20, "taker_buy_quote": 1116.3976}, {"ts": 1775221440000, "open": 1.848, "high": 1.857, "low": 1.848, "close": 1.856, "volume": 2890.8, "quote_volume": 5358.0691, "trades": 40, "taker_buy_quote": 4416.7432}, {"ts": 1775221500000, "open": 1.857, "high": 1.859, "low": 1.851, "close": 1.851, "volume": 2704.9, "quote_volume": 5017.0615, "trades": 33, "taker_buy_quote": 1210.7577}, {"ts": 1775221560000, "open": 1.85, "high": 1.85, "low": 1.841, "close": 1.841, "volume": 6708.7, "quote_volume": 12368.239, "trades": 98, "taker_buy_quote": 684.067}, {"ts": 1775221620000, "open": 1.842, "high": 1.843, "low": 1.833, "close": 1.834, "volume": 4211.9, "quote_volume": 7739.8119, "trades": 81, "taker_buy_quote": 2443.3468}, {"ts": 1775221680000, "open": 1.833, "high": 1.838, "low": 1.83, "close": 1.831, "volume": 4673.3, "quote_volume": 8566.675, "trades": 78, "taker_buy_quote": 1495.2572}, {"ts": 1775221740000, "open": 1.829, "high": 1.831, "low": 1.82, "close": 1.823, "volume": 7553.8, "quote_volume": 13777.7542, "trades": 116, "taker_buy_quote": 6450.029}, {"ts": 1775221800000, "open": 1.822, "high": 1.825, "low": 1.817, "close": 1.822, "volume": 9466.7, "quote_volume": 17229.1173, "trades": 156, "taker_buy_quote": 6748.54}, {"ts": 1775221860000, "open": 1.822, "high": 1.829, "low": 1.822, "close": 1.828, "volume": 1399.4, "quote_volume": 2554.9486, "trades": 28, "taker_buy_quote": 2101.2721}, {"ts": 1775221920000, "open": 1.83, "high": 1.831, "low": 1.825, "close": 1.825, "volume": 4280.4, "quote_volume": 7822.641, "trades": 62, "taker_buy_quote": 2705.2055}, {"ts": 1775221980000, "open": 1.825, "high": 1.826, "low": 1.82, "close": 1.822, "volume": 3059.0, "quote_volume": 5577.2434, "trades": 59, "taker_buy_quote": 3386.1622}, {"ts": 1775222040000, "open": 1.823, "high": 1.823, "low": 1.82, "close": 1.82, "volume": 920.5, "quote_volume": 1676.8526, "trades": 14, "taker_buy_quote": 721.9426}, {"ts": 1775222100000, "open": 1.821, "high": 1.823, "low": 1.811, "close": 1.811, "volume": 7922.6, "quote_volume": 14384.9002, "trades": 133, "taker_buy_quote": 9062.6974}, {"ts": 1775222160000, "open": 1.812, "high": 1.815, "low": 1.806, "close": 1.81, "volume": 7269.2, "quote_volume": 13159.7126, "trades": 110, "taker_buy_quote": 7337.4401}, {"ts": 1775222220000, "open": 1.813, "high": 1.816, "low": 1.806, "close": 1.815, "volume": 13524.0, "quote_volume": 24488.9332, "trades": 187, "taker_buy_quote": 11254.3643}, {"ts": 1775222280000, "open": 1.814, "high": 1.814, "low": 1.81, "close": 1.814, "volume": 2632.4, "quote_volume": 4770.4401, "trades": 39, "taker_buy_quote": 2647.5087}, {"ts": 1775222340000, "open": 1.813, "high": 1.815, "low": 1.811, "close": 1.814, "volume": 2434.9, "quote_volume": 4415.1707, "trades": 34, "taker_buy_quote": 2365.262}, {"ts": 1775222400000, "open": 1.816, "high": 1.816, "low": 1.815, "close": 1.815, "volume": 1523.4, "quote_volume": 2765.8025, "trades": 18, "taker_buy_quote": 2017.115}, {"ts": 1775222460000, "open": 1.814, "high": 1.814, "low": 1.809, "close": 1.809, "volume": 3454.0, "quote_volume": 6255.9857, "trades": 72, "taker_buy_quote": 4270.7013}, {"ts": 1775222520000, "open": 1.812, "high": 1.816, "low": 1.81, "close": 1.815, "volume": 2349.2, "quote_volume": 4260.0483, "trades": 32, "taker_buy_quote": 3163.0793}, {"ts": 1775222580000, "open": 1.816, "high": 1.82, "low": 1.813, "close": 1.82, "volume": 547.8, "quote_volume": 995.1924, "trades": 19, "taker_buy_quote": 616.9059}, {"ts": 1775222640000, "open": 1.818, "high": 1.818, "low": 1.815, "close": 1.815, "volume": 161.6, "quote_volume": 293.5415, "trades": 7, "taker_buy_quote": 9.8172}, {"ts": 1775222700000, "open": 1.815, "high": 1.822, "low": 1.814, "close": 1.816, "volume": 1547.0, "quote_volume": 2810.7302, "trades": 41, "taker_buy_quote": 1340.9772}, {"ts": 1775222760000, "open": 1.815, "high": 1.815, "low": 1.811, "close": 1.813, "volume": 2375.8, "quote_volume": 4307.5154, "trades": 31, "taker_buy_quote": 1964.5377}, {"ts": 1775222820000, "open": 1.811, "high": 1.811, "low": 1.798, "close": 1.799, "volume": 10247.6, "quote_volume": 18483.6692, "trades": 253, "taker_buy_quote": 11084.2594}, {"ts": 1775222880000, "open": 1.799, "high": 1.805, "low": 1.795, "close": 1.801, "volume": 12388.2, "quote_volume": 22293.1478, "trades": 296, "taker_buy_quote": 7669.5411}, {"ts": 1775222940000, "open": 1.8, "high": 1.801, "low": 1.796, "close": 1.798, "volume": 9509.3, "quote_volume": 17095.9495, "trades": 173, "taker_buy_quote": 9312.4668}, {"ts": 1775223000000, "open": 1.797, "high": 1.799, "low": 1.79, "close": 1.794, "volume": 5276.5, "quote_volume": 9468.6195, "trades": 76, "taker_buy_quote": 8412.5235}, {"ts": 1775223060000, "open": 1.791, "high": 1.791, "low": 1.784, "close": 1.789, "volume": 8536.2, "quote_volume": 15258.2921, "trades": 108, "taker_buy_quote": 6190.502}, {"ts": 1775223120000, "open": 1.789, "high": 1.792, "low": 1.788, "close": 1.788, "volume": 2041.5, "quote_volume": 3653.499, "trades": 48, "taker_buy_quote": 1393.3669}, {"ts": 1775223180000, "open": 1.788, "high": 1.79, "low": 1.781, "close": 1.784, "volume": 3746.9, "quote_volume": 6692.3281, "trades": 72, "taker_buy_quote": 3190.5028}, {"ts": 1775223240000, "open": 1.784, "high": 1.791, "low": 1.784, "close": 1.791, "volume": 841.5, "quote_volume": 1503.9859, "trades": 22, "taker_buy_quote": 932.2534}, {"ts": 1775223300000, "open": 1.793, "high": 1.8, "low": 1.793, "close": 1.8, "volume": 2470.8, "quote_volume": 4442.98, "trades": 47, "taker_buy_quote": 2449.2638}, {"ts": 1775223360000, "open": 1.798, "high": 1.799, "low": 1.797, "close": 1.798, "volume": 2494.1, "quote_volume": 4485.2884, "trades": 46, "taker_buy_quote": 742.465}, {"ts": 1775223420000, "open": 1.794, "high": 1.794, "low": 1.791, "close": 1.791, "volume": 94.7, "quote_volume": 169.7001, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775223480000, "open": 1.79, "high": 1.794, "low": 1.787, "close": 1.793, "volume": 5991.1, "quote_volume": 10727.917, "trades": 72, "taker_buy_quote": 2188.1718}, {"ts": 1775223540000, "open": 1.793, "high": 1.794, "low": 1.79, "close": 1.793, "volume": 1141.7, "quote_volume": 2045.8065, "trades": 22, "taker_buy_quote": 988.0978}, {"ts": 1775223600000, "open": 1.794, "high": 1.797, "low": 1.794, "close": 1.797, "volume": 1248.8, "quote_volume": 2243.1485, "trades": 32, "taker_buy_quote": 1880.3342}, {"ts": 1775223660000, "open": 1.797, "high": 1.799, "low": 1.796, "close": 1.797, "volume": 421.8, "quote_volume": 758.0656, "trades": 8, "taker_buy_quote": 202.4606}, {"ts": 1775223720000, "open": 1.798, "high": 1.8, "low": 1.792, "close": 1.798, "volume": 5838.2, "quote_volume": 10494.641, "trades": 38, "taker_buy_quote": 2943.2806}, {"ts": 1775223780000, "open": 1.798, "high": 1.799, "low": 1.798, "close": 1.799, "volume": 540.3, "quote_volume": 971.9612, "trades": 14, "taker_buy_quote": 375.0915}, {"ts": 1775223840000, "open": 1.798, "high": 1.798, "low": 1.798, "close": 1.798, "volume": 2.8, "quote_volume": 5.0344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775223900000, "open": 1.798, "high": 1.798, "low": 1.793, "close": 1.793, "volume": 681.6, "quote_volume": 1223.7407, "trades": 13, "taker_buy_quote": 124.9721}, {"ts": 1775223960000, "open": 1.792, "high": 1.797, "low": 1.788, "close": 1.796, "volume": 3458.1, "quote_volume": 6196.417, "trades": 82, "taker_buy_quote": 4720.8796}, {"ts": 1775224020000, "open": 1.795, "high": 1.797, "low": 1.794, "close": 1.797, "volume": 3734.0, "quote_volume": 6704.6639, "trades": 54, "taker_buy_quote": 5504.6797}, {"ts": 1775224080000, "open": 1.795, "high": 1.795, "low": 1.79, "close": 1.79, "volume": 1174.2, "quote_volume": 2105.8303, "trades": 26, "taker_buy_quote": 1062.4888}, {"ts": 1775224140000, "open": 1.789, "high": 1.791, "low": 1.785, "close": 1.787, "volume": 2806.9, "quote_volume": 5017.9269, "trades": 52, "taker_buy_quote": 2806.8355}, {"ts": 1775224200000, "open": 1.787, "high": 1.791, "low": 1.786, "close": 1.791, "volume": 2106.8, "quote_volume": 3769.8418, "trades": 27, "taker_buy_quote": 2308.7094}, {"ts": 1775224260000, "open": 1.792, "high": 1.792, "low": 1.79, "close": 1.791, "volume": 694.9, "quote_volume": 1244.3919, "trades": 9, "taker_buy_quote": 412.0203}, {"ts": 1775224320000, "open": 1.792, "high": 1.794, "low": 1.792, "close": 1.793, "volume": 531.1, "quote_volume": 952.2154, "trades": 12, "taker_buy_quote": 571.6318}, {"ts": 1775224380000, "open": 1.795, "high": 1.799, "low": 1.795, "close": 1.799, "volume": 50.4, "quote_volume": 90.6428, "trades": 2, "taker_buy_quote": 90.6428}, {"ts": 1775224440000, "open": 1.8, "high": 1.8, "low": 1.796, "close": 1.796, "volume": 946.7, "quote_volume": 1701.6801, "trades": 20, "taker_buy_quote": 103.9884}, {"ts": 1775224500000, "open": 1.795, "high": 1.797, "low": 1.794, "close": 1.794, "volume": 548.8, "quote_volume": 984.9554, "trades": 11, "taker_buy_quote": 186.2601}, {"ts": 1775224560000, "open": 1.793, "high": 1.798, "low": 1.793, "close": 1.795, "volume": 1552.8, "quote_volume": 2790.1458, "trades": 25, "taker_buy_quote": 2061.329}, {"ts": 1775224620000, "open": 1.792, "high": 1.793, "low": 1.792, "close": 1.793, "volume": 161.3, "quote_volume": 289.0604, "trades": 5, "taker_buy_quote": 155.9102}, {"ts": 1775224680000, "open": 1.795, "high": 1.799, "low": 1.795, "close": 1.798, "volume": 406.8, "quote_volume": 731.606, "trades": 9, "taker_buy_quote": 531.6684}, {"ts": 1775224740000, "open": 1.799, "high": 1.805, "low": 1.799, "close": 1.802, "volume": 1216.7, "quote_volume": 2194.9368, "trades": 12, "taker_buy_quote": 1717.6094}, {"ts": 1775224800000, "open": 1.804, "high": 1.805, "low": 1.802, "close": 1.805, "volume": 1542.6, "quote_volume": 2782.9007, "trades": 24, "taker_buy_quote": 1390.6266}, {"ts": 1775224860000, "open": 1.803, "high": 1.803, "low": 1.801, "close": 1.801, "volume": 728.4, "quote_volume": 1312.7867, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775224920000, "open": 1.799, "high": 1.799, "low": 1.796, "close": 1.796, "volume": 525.1, "quote_volume": 944.0735, "trades": 12, "taker_buy_quote": 220.6146}, {"ts": 1775224980000, "open": 1.799, "high": 1.803, "low": 1.799, "close": 1.801, "volume": 1639.2, "quote_volume": 2953.0326, "trades": 24, "taker_buy_quote": 2382.5405}, {"ts": 1775225040000, "open": 1.803, "high": 1.803, "low": 1.8, "close": 1.8, "volume": 79.0, "quote_volume": 142.4201, "trades": 3, "taker_buy_quote": 9.911}, {"ts": 1775225100000, "open": 1.799, "high": 1.799, "low": 1.799, "close": 1.799, "volume": 317.9, "quote_volume": 571.9021, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775225160000, "open": 1.797, "high": 1.801, "low": 1.797, "close": 1.8, "volume": 941.9, "quote_volume": 1694.3549, "trades": 20, "taker_buy_quote": 1443.7137}, {"ts": 1775225220000, "open": 1.795, "high": 1.797, "low": 1.791, "close": 1.793, "volume": 1067.7, "quote_volume": 1915.3674, "trades": 25, "taker_buy_quote": 1327.6127}, {"ts": 1775225280000, "open": 1.793, "high": 1.798, "low": 1.792, "close": 1.794, "volume": 4309.6, "quote_volume": 7730.5412, "trades": 53, "taker_buy_quote": 5317.0514}, {"ts": 1775225340000, "open": 1.793, "high": 1.793, "low": 1.79, "close": 1.791, "volume": 1112.2, "quote_volume": 1992.7209, "trades": 15, "taker_buy_quote": 966.2324}, {"ts": 1775225400000, "open": 1.79, "high": 1.795, "low": 1.79, "close": 1.795, "volume": 213.4, "quote_volume": 382.9131, "trades": 6, "taker_buy_quote": 181.9116}, {"ts": 1775225460000, "open": 1.793, "high": 1.797, "low": 1.792, "close": 1.794, "volume": 3834.8, "quote_volume": 6882.0956, "trades": 31, "taker_buy_quote": 3763.4214}, {"ts": 1775225520000, "open": 1.796, "high": 1.8, "low": 1.796, "close": 1.799, "volume": 1220.1, "quote_volume": 2192.8629, "trades": 19, "taker_buy_quote": 1409.1912}, {"ts": 1775225580000, "open": 1.8, "high": 1.8, "low": 1.799, "close": 1.8, "volume": 350.7, "quote_volume": 631.0863, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775225640000, "open": 1.8, "high": 1.806, "low": 1.8, "close": 1.803, "volume": 6637.8, "quote_volume": 11977.5588, "trades": 44, "taker_buy_quote": 3938.9663}, {"ts": 1775225700000, "open": 1.804, "high": 1.806, "low": 1.803, "close": 1.804, "volume": 910.5, "quote_volume": 1643.5299, "trades": 13, "taker_buy_quote": 1402.354}, {"ts": 1775225760000, "open": 1.804, "high": 1.804, "low": 1.801, "close": 1.803, "volume": 1322.2, "quote_volume": 2383.4311, "trades": 19, "taker_buy_quote": 1902.1249}, {"ts": 1775225820000, "open": 1.804, "high": 1.809, "low": 1.804, "close": 1.808, "volume": 691.4, "quote_volume": 1249.4, "trades": 14, "taker_buy_quote": 931.0434}, {"ts": 1775225880000, "open": 1.806, "high": 1.807, "low": 1.802, "close": 1.803, "volume": 3095.3, "quote_volume": 5582.186, "trades": 19, "taker_buy_quote": 909.6839}, {"ts": 1775225940000, "open": 1.799, "high": 1.799, "low": 1.799, "close": 1.799, "volume": 18.2, "quote_volume": 32.7418, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775226000000, "open": 1.799, "high": 1.799, "low": 1.793, "close": 1.799, "volume": 9356.2, "quote_volume": 16796.8194, "trades": 80, "taker_buy_quote": 8949.2661}, {"ts": 1775226060000, "open": 1.799, "high": 1.799, "low": 1.799, "close": 1.799, "volume": 82.1, "quote_volume": 147.6979, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775226120000, "open": 1.797, "high": 1.797, "low": 1.797, "close": 1.797, "volume": 3.5, "quote_volume": 6.2895, "trades": 1, "taker_buy_quote": 6.2895}, {"ts": 1775226180000, "open": 1.797, "high": 1.799, "low": 1.797, "close": 1.799, "volume": 258.3, "quote_volume": 464.2204, "trades": 8, "taker_buy_quote": 428.6002}, {"ts": 1775226240000, "open": 1.8, "high": 1.802, "low": 1.799, "close": 1.802, "volume": 527.5, "quote_volume": 949.5557, "trades": 14, "taker_buy_quote": 390.78}, {"ts": 1775226300000, "open": 1.807, "high": 1.807, "low": 1.805, "close": 1.805, "volume": 171.5, "quote_volume": 309.7376, "trades": 5, "taker_buy_quote": 99.7464}, {"ts": 1775226360000, "open": 1.809, "high": 1.809, "low": 1.809, "close": 1.809, "volume": 228.2, "quote_volume": 412.8138, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775226420000, "open": 1.81, "high": 1.818, "low": 1.81, "close": 1.818, "volume": 253.8, "quote_volume": 460.2727, "trades": 7, "taker_buy_quote": 460.2727}, {"ts": 1775226480000, "open": 1.818, "high": 1.819, "low": 1.816, "close": 1.817, "volume": 548.8, "quote_volume": 997.6339, "trades": 9, "taker_buy_quote": 836.7409}, {"ts": 1775226540000, "open": 1.816, "high": 1.816, "low": 1.816, "close": 1.816, "volume": 182.7, "quote_volume": 331.7832, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775226600000, "open": 1.817, "high": 1.818, "low": 1.812, "close": 1.812, "volume": 330.4, "quote_volume": 599.9262, "trades": 6, "taker_buy_quote": 354.0364}, {"ts": 1775226660000, "open": 1.81, "high": 1.812, "low": 1.81, "close": 1.812, "volume": 724.9, "quote_volume": 1313.3494, "trades": 6, "taker_buy_quote": 1160.0424}, {"ts": 1775226720000, "open": 1.806, "high": 1.807, "low": 1.805, "close": 1.806, "volume": 517.0, "quote_volume": 933.7023, "trades": 9, "taker_buy_quote": 921.7893}, {"ts": 1775226780000, "open": 1.806, "high": 1.81, "low": 1.806, "close": 1.81, "volume": 696.9, "quote_volume": 1261.1306, "trades": 8, "taker_buy_quote": 1146.9914}, {"ts": 1775226840000, "open": 1.811, "high": 1.812, "low": 1.811, "close": 1.812, "volume": 493.7, "quote_volume": 894.4509, "trades": 5, "taker_buy_quote": 657.7532}, {"ts": 1775226900000, "open": 1.811, "high": 1.811, "low": 1.811, "close": 1.811, "volume": 142.7, "quote_volume": 258.4297, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775226960000, "open": 1.809, "high": 1.809, "low": 1.809, "close": 1.809, "volume": 163.1, "quote_volume": 295.0479, "trades": 7, "taker_buy_quote": 63.4959}, {"ts": 1775227020000, "open": 1.808, "high": 1.808, "low": 1.805, "close": 1.807, "volume": 880.2, "quote_volume": 1589.7834, "trades": 11, "taker_buy_quote": 298.0853}, {"ts": 1775227080000, "open": 1.807, "high": 1.807, "low": 1.804, "close": 1.806, "volume": 442.1, "quote_volume": 798.1899, "trades": 15, "taker_buy_quote": 545.9067}, {"ts": 1775227140000, "open": 1.804, "high": 1.806, "low": 1.802, "close": 1.802, "volume": 986.3, "quote_volume": 1778.1795, "trades": 17, "taker_buy_quote": 6.1404}, {"ts": 1775227200000, "open": 1.802, "high": 1.803, "low": 1.8, "close": 1.802, "volume": 1854.8, "quote_volume": 3341.4314, "trades": 26, "taker_buy_quote": 1747.4333}, {"ts": 1775227260000, "open": 1.802, "high": 1.802, "low": 1.8, "close": 1.8, "volume": 359.7, "quote_volume": 648.0945, "trades": 6, "taker_buy_quote": 648.0945}, {"ts": 1775227320000, "open": 1.797, "high": 1.799, "low": 1.797, "close": 1.797, "volume": 1241.6, "quote_volume": 2231.6561, "trades": 19, "taker_buy_quote": 1981.1543}, {"ts": 1775227380000, "open": 1.796, "high": 1.799, "low": 1.79, "close": 1.799, "volume": 1613.3, "quote_volume": 2894.1178, "trades": 28, "taker_buy_quote": 1716.1222}, {"ts": 1775227440000, "open": 1.799, "high": 1.799, "low": 1.799, "close": 1.799, "volume": 178.1, "quote_volume": 320.4019, "trades": 2, "taker_buy_quote": 320.4019}, {"ts": 1775227500000, "open": 1.796, "high": 1.804, "low": 1.796, "close": 1.8, "volume": 140.9, "quote_volume": 253.6308, "trades": 4, "taker_buy_quote": 58.9128}, {"ts": 1775227560000, "open": 1.803, "high": 1.803, "low": 1.798, "close": 1.798, "volume": 2774.2, "quote_volume": 4994.0301, "trades": 39, "taker_buy_quote": 231.028}, {"ts": 1775227620000, "open": 1.799, "high": 1.799, "low": 1.799, "close": 1.799, "volume": 628.7, "quote_volume": 1131.0313, "trades": 9, "taker_buy_quote": 704.8482}, {"ts": 1775227680000, "open": 1.797, "high": 1.797, "low": 1.797, "close": 1.797, "volume": 267.8, "quote_volume": 481.2366, "trades": 8, "taker_buy_quote": 133.5171}, {"ts": 1775227740000, "open": 1.799, "high": 1.802, "low": 1.799, "close": 1.802, "volume": 856.4, "quote_volume": 1541.6778, "trades": 9, "taker_buy_quote": 1416.2875}, {"ts": 1775227800000, "open": 1.809, "high": 1.809, "low": 1.806, "close": 1.807, "volume": 360.7, "quote_volume": 652.1864, "trades": 5, "taker_buy_quote": 389.3669}, {"ts": 1775227860000, "open": 1.805, "high": 1.805, "low": 1.796, "close": 1.796, "volume": 4179.5, "quote_volume": 7533.5938, "trades": 32, "taker_buy_quote": 1163.2832}, {"ts": 1775227920000, "open": 1.791, "high": 1.791, "low": 1.782, "close": 1.788, "volume": 5872.4, "quote_volume": 10493.589, "trades": 76, "taker_buy_quote": 5423.0978}, {"ts": 1775227980000, "open": 1.786, "high": 1.786, "low": 1.78, "close": 1.78, "volume": 758.4, "quote_volume": 1351.1222, "trades": 16, "taker_buy_quote": 38.626}, {"ts": 1775228040000, "open": 1.781, "high": 1.782, "low": 1.777, "close": 1.777, "volume": 1099.3, "quote_volume": 1956.8816, "trades": 24, "taker_buy_quote": 885.5662}, {"ts": 1775228100000, "open": 1.777, "high": 1.779, "low": 1.776, "close": 1.779, "volume": 2419.9, "quote_volume": 4300.945, "trades": 48, "taker_buy_quote": 2012.1265}, {"ts": 1775228160000, "open": 1.78, "high": 1.791, "low": 1.78, "close": 1.789, "volume": 7026.0, "quote_volume": 12552.1185, "trades": 89, "taker_buy_quote": 11600.3829}, {"ts": 1775228220000, "open": 1.791, "high": 1.795, "low": 1.788, "close": 1.794, "volume": 7303.6, "quote_volume": 13091.13, "trades": 67, "taker_buy_quote": 11984.3848}, {"ts": 1775228280000, "open": 1.794, "high": 1.795, "low": 1.79, "close": 1.793, "volume": 6060.8, "quote_volume": 10865.7048, "trades": 62, "taker_buy_quote": 8934.0144}, {"ts": 1775228340000, "open": 1.79, "high": 1.792, "low": 1.789, "close": 1.791, "volume": 972.7, "quote_volume": 1741.9029, "trades": 14, "taker_buy_quote": 1000.2173}, {"ts": 1775228400000, "open": 1.79, "high": 1.795, "low": 1.79, "close": 1.794, "volume": 4583.5, "quote_volume": 8216.9352, "trades": 48, "taker_buy_quote": 6100.1603}, {"ts": 1775228460000, "open": 1.794, "high": 1.797, "low": 1.793, "close": 1.794, "volume": 3128.1, "quote_volume": 5614.0185, "trades": 29, "taker_buy_quote": 3997.721}, {"ts": 1775228520000, "open": 1.795, "high": 1.797, "low": 1.792, "close": 1.792, "volume": 2937.0, "quote_volume": 5272.6938, "trades": 32, "taker_buy_quote": 4479.0076}, {"ts": 1775228580000, "open": 1.794, "high": 1.796, "low": 1.794, "close": 1.794, "volume": 584.5, "quote_volume": 1048.7451, "trades": 10, "taker_buy_quote": 321.7946}, {"ts": 1775228640000, "open": 1.794, "high": 1.794, "low": 1.793, "close": 1.793, "volume": 891.2, "quote_volume": 1597.9268, "trades": 10, "taker_buy_quote": 576.2702}, {"ts": 1775228700000, "open": 1.792, "high": 1.793, "low": 1.785, "close": 1.785, "volume": 1409.8, "quote_volume": 2522.804, "trades": 16, "taker_buy_quote": 848.1337}, {"ts": 1775228760000, "open": 1.785, "high": 1.786, "low": 1.779, "close": 1.78, "volume": 1509.6, "quote_volume": 2691.5647, "trades": 23, "taker_buy_quote": 1407.6124}, {"ts": 1775228820000, "open": 1.777, "high": 1.778, "low": 1.774, "close": 1.774, "volume": 1577.9, "quote_volume": 2801.9607, "trades": 29, "taker_buy_quote": 1008.7596}, {"ts": 1775228880000, "open": 1.775, "high": 1.777, "low": 1.773, "close": 1.777, "volume": 1897.5, "quote_volume": 3367.6482, "trades": 32, "taker_buy_quote": 1158.2953}, {"ts": 1775228940000, "open": 1.779, "high": 1.781, "low": 1.779, "close": 1.781, "volume": 174.7, "quote_volume": 310.9423, "trades": 3, "taker_buy_quote": 176.4768}, {"ts": 1775229000000, "open": 1.785, "high": 1.785, "low": 1.783, "close": 1.783, "volume": 397.2, "quote_volume": 708.4591, "trades": 5, "taker_buy_quote": 221.8755}, {"ts": 1775229060000, "open": 1.781, "high": 1.782, "low": 1.781, "close": 1.782, "volume": 356.3, "quote_volume": 634.5998, "trades": 5, "taker_buy_quote": 52.569}, {"ts": 1775229120000, "open": 1.783, "high": 1.786, "low": 1.782, "close": 1.782, "volume": 1766.3, "quote_volume": 3151.1741, "trades": 33, "taker_buy_quote": 2015.9331}, {"ts": 1775229180000, "open": 1.782, "high": 1.783, "low": 1.778, "close": 1.778, "volume": 3759.8, "quote_volume": 6697.457, "trades": 27, "taker_buy_quote": 1638.3987}, {"ts": 1775229240000, "open": 1.777, "high": 1.778, "low": 1.772, "close": 1.777, "volume": 4557.8, "quote_volume": 8092.4407, "trades": 71, "taker_buy_quote": 5954.8767}, {"ts": 1775229300000, "open": 1.777, "high": 1.777, "low": 1.776, "close": 1.776, "volume": 163.4, "quote_volume": 290.3581, "trades": 8, "taker_buy_quote": 176.2784}, {"ts": 1775229360000, "open": 1.776, "high": 1.777, "low": 1.772, "close": 1.772, "volume": 2836.1, "quote_volume": 5032.3863, "trades": 50, "taker_buy_quote": 670.7121}, {"ts": 1775229420000, "open": 1.771, "high": 1.779, "low": 1.77, "close": 1.778, "volume": 1165.9, "quote_volume": 2068.0038, "trades": 23, "taker_buy_quote": 626.8905}, {"ts": 1775229480000, "open": 1.779, "high": 1.779, "low": 1.776, "close": 1.776, "volume": 636.6, "quote_volume": 1131.2513, "trades": 8, "taker_buy_quote": 328.728}, {"ts": 1775229540000, "open": 1.776, "high": 1.778, "low": 1.775, "close": 1.776, "volume": 1902.2, "quote_volume": 3378.3801, "trades": 36, "taker_buy_quote": 614.4037}, {"ts": 1775229600000, "open": 1.776, "high": 1.777, "low": 1.776, "close": 1.777, "volume": 73.0, "quote_volume": 129.7177, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775229660000, "open": 1.776, "high": 1.776, "low": 1.775, "close": 1.775, "volume": 687.3, "quote_volume": 1220.2096, "trades": 11, "taker_buy_quote": 203.5925}, {"ts": 1775229720000, "open": 1.774, "high": 1.774, "low": 1.772, "close": 1.772, "volume": 748.4, "quote_volume": 1327.0432, "trades": 12, "taker_buy_quote": 61.5108}, {"ts": 1775229780000, "open": 1.771, "high": 1.771, "low": 1.769, "close": 1.771, "volume": 546.0, "quote_volume": 966.6827, "trades": 8, "taker_buy_quote": 455.5012}, {"ts": 1775229840000, "open": 1.772, "high": 1.773, "low": 1.772, "close": 1.772, "volume": 2098.6, "quote_volume": 3718.808, "trades": 15, "taker_buy_quote": 2254.5156}, {"ts": 1775229900000, "open": 1.771, "high": 1.771, "low": 1.764, "close": 1.765, "volume": 1972.1, "quote_volume": 3484.3275, "trades": 46, "taker_buy_quote": 236.1349}, {"ts": 1775229960000, "open": 1.765, "high": 1.766, "low": 1.764, "close": 1.764, "volume": 962.1, "quote_volume": 1698.9932, "trades": 14, "taker_buy_quote": 1064.542}, {"ts": 1775230020000, "open": 1.763, "high": 1.767, "low": 1.762, "close": 1.767, "volume": 937.1, "quote_volume": 1652.8748, "trades": 20, "taker_buy_quote": 638.1658}, {"ts": 1775230080000, "open": 1.768, "high": 1.769, "low": 1.765, "close": 1.766, "volume": 1547.7, "quote_volume": 2734.2509, "trades": 36, "taker_buy_quote": 767.0948}, {"ts": 1775230140000, "open": 1.766, "high": 1.768, "low": 1.762, "close": 1.762, "volume": 1645.3, "quote_volume": 2904.4411, "trades": 25, "taker_buy_quote": 1343.269}, {"ts": 1775230200000, "open": 1.765, "high": 1.767, "low": 1.765, "close": 1.767, "volume": 465.8, "quote_volume": 822.9514, "trades": 8, "taker_buy_quote": 690.9665}, {"ts": 1775230260000, "open": 1.766, "high": 1.77, "low": 1.765, "close": 1.77, "volume": 8088.9, "quote_volume": 14292.4076, "trades": 30, "taker_buy_quote": 13912.8942}, {"ts": 1775230320000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 6.2, "quote_volume": 10.9616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775230380000, "open": 1.77, "high": 1.772, "low": 1.769, "close": 1.772, "volume": 745.4, "quote_volume": 1319.1442, "trades": 7, "taker_buy_quote": 1038.7577}, {"ts": 1775230440000, "open": 1.772, "high": 1.772, "low": 1.77, "close": 1.77, "volume": 743.4, "quote_volume": 1316.6459, "trades": 8, "taker_buy_quote": 30.3012}, {"ts": 1775230500000, "open": 1.769, "high": 1.772, "low": 1.768, "close": 1.769, "volume": 2192.2, "quote_volume": 3879.322, "trades": 34, "taker_buy_quote": 1916.2909}, {"ts": 1775230560000, "open": 1.77, "high": 1.774, "low": 1.77, "close": 1.773, "volume": 214.1, "quote_volume": 379.4384, "trades": 7, "taker_buy_quote": 152.1398}, {"ts": 1775230620000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 110.2, "quote_volume": 195.8254, "trades": 3, "taker_buy_quote": 184.808}, {"ts": 1775230680000, "open": 1.777, "high": 1.778, "low": 1.776, "close": 1.778, "volume": 614.4, "quote_volume": 1091.7375, "trades": 12, "taker_buy_quote": 503.6018}, {"ts": 1775230740000, "open": 1.778, "high": 1.778, "low": 1.777, "close": 1.777, "volume": 106.0, "quote_volume": 188.4456, "trades": 7, "taker_buy_quote": 188.4456}, {"ts": 1775230800000, "open": 1.777, "high": 1.777, "low": 1.775, "close": 1.777, "volume": 511.4, "quote_volume": 908.4447, "trades": 10, "taker_buy_quote": 894.9547}, {"ts": 1775230860000, "open": 1.776, "high": 1.777, "low": 1.776, "close": 1.777, "volume": 656.9, "quote_volume": 1167.0715, "trades": 11, "taker_buy_quote": 741.117}, {"ts": 1775230920000, "open": 1.778, "high": 1.78, "low": 1.778, "close": 1.778, "volume": 863.2, "quote_volume": 1535.6546, "trades": 13, "taker_buy_quote": 1071.4438}, {"ts": 1775230980000, "open": 1.776, "high": 1.777, "low": 1.771, "close": 1.774, "volume": 2942.1, "quote_volume": 5220.6823, "trades": 40, "taker_buy_quote": 3174.1425}, {"ts": 1775231040000, "open": 1.775, "high": 1.775, "low": 1.772, "close": 1.775, "volume": 2668.8, "quote_volume": 4734.0394, "trades": 53, "taker_buy_quote": 2238.3853}, {"ts": 1775231100000, "open": 1.773, "high": 1.775, "low": 1.773, "close": 1.775, "volume": 565.9, "quote_volume": 1003.9518, "trades": 20, "taker_buy_quote": 595.5602}, {"ts": 1775231160000, "open": 1.781, "high": 1.784, "low": 1.781, "close": 1.783, "volume": 1215.7, "quote_volume": 2166.6161, "trades": 42, "taker_buy_quote": 1029.0519}, {"ts": 1775231220000, "open": 1.783, "high": 1.783, "low": 1.781, "close": 1.782, "volume": 661.5, "quote_volume": 1178.6962, "trades": 50, "taker_buy_quote": 958.1387}, {"ts": 1775231280000, "open": 1.782, "high": 1.782, "low": 1.78, "close": 1.781, "volume": 563.0, "quote_volume": 1002.6591, "trades": 7, "taker_buy_quote": 498.3238}, {"ts": 1775231340000, "open": 1.779, "high": 1.779, "low": 1.776, "close": 1.778, "volume": 1855.7, "quote_volume": 3298.4825, "trades": 22, "taker_buy_quote": 2620.7909}, {"ts": 1775231400000, "open": 1.778, "high": 1.778, "low": 1.778, "close": 1.778, "volume": 168.7, "quote_volume": 299.9486, "trades": 1, "taker_buy_quote": 299.9486}, {"ts": 1775231460000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 70.3, "quote_volume": 124.9231, "trades": 2, "taker_buy_quote": 124.9231}, {"ts": 1775231520000, "open": 1.781, "high": 1.781, "low": 1.776, "close": 1.776, "volume": 1125.8, "quote_volume": 2003.1115, "trades": 13, "taker_buy_quote": 123.7872}, {"ts": 1775231580000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231640000, "open": 1.777, "high": 1.779, "low": 1.775, "close": 1.779, "volume": 3398.5, "quote_volume": 6037.6419, "trades": 59, "taker_buy_quote": 3879.8012}, {"ts": 1775231700000, "open": 1.779, "high": 1.779, "low": 1.777, "close": 1.777, "volume": 187.3, "quote_volume": 333.0673, "trades": 3, "taker_buy_quote": 209.2104}, {"ts": 1775231760000, "open": 1.782, "high": 1.783, "low": 1.78, "close": 1.782, "volume": 2014.8, "quote_volume": 3588.927, "trades": 25, "taker_buy_quote": 1675.0163}, {"ts": 1775231820000, "open": 1.783, "high": 1.783, "low": 1.782, "close": 1.783, "volume": 251.4, "quote_volume": 448.1068, "trades": 4, "taker_buy_quote": 199.6263}, {"ts": 1775231880000, "open": 1.782, "high": 1.782, "low": 1.779, "close": 1.78, "volume": 994.0, "quote_volume": 1769.4905, "trades": 13, "taker_buy_quote": 398.922}, {"ts": 1775231940000, "open": 1.782, "high": 1.785, "low": 1.782, "close": 1.783, "volume": 843.9, "quote_volume": 1504.4155, "trades": 14, "taker_buy_quote": 204.9072}, {"ts": 1775232000000, "open": 1.783, "high": 1.79, "low": 1.776, "close": 1.782, "volume": 16115.9, "quote_volume": 28753.7083, "trades": 256, "taker_buy_quote": 12377.3651}, {"ts": 1775232060000, "open": 1.783, "high": 1.783, "low": 1.771, "close": 1.774, "volume": 4748.1, "quote_volume": 8435.7327, "trades": 65, "taker_buy_quote": 3139.5969}, {"ts": 1775232120000, "open": 1.772, "high": 1.773, "low": 1.762, "close": 1.771, "volume": 11798.3, "quote_volume": 20850.5221, "trades": 139, "taker_buy_quote": 10130.4771}, {"ts": 1775232180000, "open": 1.773, "high": 1.776, "low": 1.772, "close": 1.776, "volume": 1045.0, "quote_volume": 1853.7689, "trades": 19, "taker_buy_quote": 1170.9513}, {"ts": 1775232240000, "open": 1.778, "high": 1.782, "low": 1.769, "close": 1.772, "volume": 4931.0, "quote_volume": 8748.6704, "trades": 49, "taker_buy_quote": 4301.9839}, {"ts": 1775232300000, "open": 1.775, "high": 1.778, "low": 1.773, "close": 1.773, "volume": 976.7, "quote_volume": 1734.9809, "trades": 14, "taker_buy_quote": 1071.4103}, {"ts": 1775232360000, "open": 1.767, "high": 1.769, "low": 1.766, "close": 1.767, "volume": 2366.3, "quote_volume": 4181.849, "trades": 31, "taker_buy_quote": 1946.9771}, {"ts": 1775232420000, "open": 1.767, "high": 1.776, "low": 1.767, "close": 1.776, "volume": 1363.6, "quote_volume": 2416.2935, "trades": 28, "taker_buy_quote": 2089.1614}, {"ts": 1775232480000, "open": 1.775, "high": 1.778, "low": 1.775, "close": 1.778, "volume": 260.4, "quote_volume": 462.7056, "trades": 6, "taker_buy_quote": 37.5129}, {"ts": 1775232540000, "open": 1.779, "high": 1.784, "low": 1.779, "close": 1.782, "volume": 1740.4, "quote_volume": 3101.7196, "trades": 32, "taker_buy_quote": 2047.529}, {"ts": 1775232600000, "open": 1.778, "high": 1.778, "low": 1.776, "close": 1.776, "volume": 196.1, "quote_volume": 348.483, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775232660000, "open": 1.774, "high": 1.778, "low": 1.774, "close": 1.774, "volume": 530.7, "quote_volume": 942.8339, "trades": 6, "taker_buy_quote": 806.0585}, {"ts": 1775232720000, "open": 1.772, "high": 1.772, "low": 1.77, "close": 1.771, "volume": 153.9, "quote_volume": 272.5195, "trades": 5, "taker_buy_quote": 14.881}, {"ts": 1775232780000, "open": 1.774, "high": 1.783, "low": 1.774, "close": 1.781, "volume": 2074.4, "quote_volume": 3692.6296, "trades": 28, "taker_buy_quote": 3257.4323}, {"ts": 1775232840000, "open": 1.787, "high": 1.793, "low": 1.784, "close": 1.789, "volume": 3063.9, "quote_volume": 5486.089, "trades": 35, "taker_buy_quote": 3751.7068}, {"ts": 1775232900000, "open": 1.79, "high": 1.79, "low": 1.784, "close": 1.786, "volume": 1524.7, "quote_volume": 2725.2016, "trades": 27, "taker_buy_quote": 1086.8408}, {"ts": 1775232960000, "open": 1.784, "high": 1.79, "low": 1.784, "close": 1.79, "volume": 1091.6, "quote_volume": 1951.4879, "trades": 15, "taker_buy_quote": 1346.3045}, {"ts": 1775233020000, "open": 1.787, "high": 1.787, "low": 1.778, "close": 1.781, "volume": 1015.9, "quote_volume": 1810.9819, "trades": 15, "taker_buy_quote": 856.0917}, {"ts": 1775233080000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 68.5, "quote_volume": 122.1355, "trades": 4, "taker_buy_quote": 13.5508}, {"ts": 1775233140000, "open": 1.782, "high": 1.783, "low": 1.774, "close": 1.781, "volume": 5199.9, "quote_volume": 9243.6582, "trades": 68, "taker_buy_quote": 3862.0838}, {"ts": 1775233200000, "open": 1.781, "high": 1.783, "low": 1.781, "close": 1.783, "volume": 936.4, "quote_volume": 1668.5914, "trades": 16, "taker_buy_quote": 1386.1444}, {"ts": 1775233260000, "open": 1.782, "high": 1.784, "low": 1.782, "close": 1.784, "volume": 401.0, "quote_volume": 715.0066, "trades": 7, "taker_buy_quote": 595.6126}, {"ts": 1775233320000, "open": 1.785, "high": 1.786, "low": 1.782, "close": 1.784, "volume": 1930.2, "quote_volume": 3444.0055, "trades": 21, "taker_buy_quote": 3428.1337}, {"ts": 1775233380000, "open": 1.783, "high": 1.783, "low": 1.781, "close": 1.783, "volume": 1737.6, "quote_volume": 3097.3255, "trades": 17, "taker_buy_quote": 2443.8502}, {"ts": 1775233440000, "open": 1.784, "high": 1.784, "low": 1.783, "close": 1.783, "volume": 260.4, "quote_volume": 464.4765, "trades": 7, "taker_buy_quote": 458.236}, {"ts": 1775233500000, "open": 1.783, "high": 1.784, "low": 1.783, "close": 1.783, "volume": 78.6, "quote_volume": 140.1678, "trades": 3, "taker_buy_quote": 140.1678}, {"ts": 1775233560000, "open": 1.782, "high": 1.782, "low": 1.78, "close": 1.781, "volume": 204.5, "quote_volume": 364.1657, "trades": 6, "taker_buy_quote": 23.5133}, {"ts": 1775233620000, "open": 1.783, "high": 1.79, "low": 1.783, "close": 1.788, "volume": 1924.2, "quote_volume": 3438.448, "trades": 28, "taker_buy_quote": 3146.3825}, {"ts": 1775233680000, "open": 1.79, "high": 1.793, "low": 1.79, "close": 1.79, "volume": 904.5, "quote_volume": 1619.4465, "trades": 16, "taker_buy_quote": 445.9476}, {"ts": 1775233740000, "open": 1.791, "high": 1.791, "low": 1.787, "close": 1.787, "volume": 697.1, "quote_volume": 1246.7458, "trades": 12, "taker_buy_quote": 138.6661}, {"ts": 1775233800000, "open": 1.786, "high": 1.787, "low": 1.784, "close": 1.787, "volume": 1138.4, "quote_volume": 2032.8327, "trades": 19, "taker_buy_quote": 1263.0632}, {"ts": 1775233860000, "open": 1.786, "high": 1.786, "low": 1.784, "close": 1.784, "volume": 447.7, "quote_volume": 799.1532, "trades": 5, "taker_buy_quote": 391.588}, {"ts": 1775233920000, "open": 1.784, "high": 1.785, "low": 1.783, "close": 1.783, "volume": 763.3, "quote_volume": 1361.6566, "trades": 12, "taker_buy_quote": 1217.0553}, {"ts": 1775233980000, "open": 1.784, "high": 1.785, "low": 1.784, "close": 1.784, "volume": 586.2, "quote_volume": 1045.9341, "trades": 11, "taker_buy_quote": 827.7509}, {"ts": 1775234040000, "open": 1.79, "high": 1.792, "low": 1.79, "close": 1.792, "volume": 1332.7, "quote_volume": 2385.6724, "trades": 13, "taker_buy_quote": 1787.315}, {"ts": 1775234100000, "open": 1.794, "high": 1.8, "low": 1.793, "close": 1.799, "volume": 1460.8, "quote_volume": 2626.1801, "trades": 26, "taker_buy_quote": 1340.1875}, {"ts": 1775234160000, "open": 1.798, "high": 1.798, "low": 1.797, "close": 1.798, "volume": 445.7, "quote_volume": 801.2798, "trades": 6, "taker_buy_quote": 539.4}, {"ts": 1775234220000, "open": 1.793, "high": 1.793, "low": 1.789, "close": 1.789, "volume": 579.9, "quote_volume": 1037.8725, "trades": 8, "taker_buy_quote": 828.8628}, {"ts": 1775234280000, "open": 1.789, "high": 1.79, "low": 1.788, "close": 1.79, "volume": 769.9, "quote_volume": 1377.1015, "trades": 9, "taker_buy_quote": 504.26}, {"ts": 1775234340000, "open": 1.788, "high": 1.791, "low": 1.788, "close": 1.791, "volume": 1389.1, "quote_volume": 2485.8712, "trades": 17, "taker_buy_quote": 2209.4464}, {"ts": 1775234400000, "open": 1.788, "high": 1.789, "low": 1.788, "close": 1.788, "volume": 223.6, "quote_volume": 399.8018, "trades": 6, "taker_buy_quote": 8.945}, {"ts": 1775234460000, "open": 1.79, "high": 1.792, "low": 1.79, "close": 1.792, "volume": 760.6, "quote_volume": 1362.2277, "trades": 10, "taker_buy_quote": 1178.9317}, {"ts": 1775234520000, "open": 1.791, "high": 1.791, "low": 1.791, "close": 1.791, "volume": 228.5, "quote_volume": 409.2435, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775234580000, "open": 1.791, "high": 1.791, "low": 1.784, "close": 1.785, "volume": 1903.0, "quote_volume": 3405.0533, "trades": 30, "taker_buy_quote": 518.2952}, {"ts": 1775234640000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 238.7, "quote_volume": 426.3182, "trades": 3, "taker_buy_quote": 414.1734}, {"ts": 1775234700000, "open": 1.786, "high": 1.788, "low": 1.786, "close": 1.786, "volume": 54.9, "quote_volume": 98.1378, "trades": 4, "taker_buy_quote": 77.2416}, {"ts": 1775234760000, "open": 1.79, "high": 1.792, "low": 1.787, "close": 1.787, "volume": 2267.6, "quote_volume": 4058.6523, "trades": 41, "taker_buy_quote": 2585.6975}, {"ts": 1775234820000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234880000, "open": 1.787, "high": 1.79, "low": 1.785, "close": 1.786, "volume": 2761.0, "quote_volume": 4934.2075, "trades": 32, "taker_buy_quote": 2938.3918}, {"ts": 1775234940000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 247.3, "quote_volume": 441.9251, "trades": 4, "taker_buy_quote": 192.8173}, {"ts": 1775235000000, "open": 1.787, "high": 1.789, "low": 1.787, "close": 1.788, "volume": 1561.0, "quote_volume": 2791.7134, "trades": 21, "taker_buy_quote": 2439.8841}, {"ts": 1775235060000, "open": 1.787, "high": 1.788, "low": 1.787, "close": 1.788, "volume": 126.9, "quote_volume": 226.8275, "trades": 2, "taker_buy_quote": 102.2736}, {"ts": 1775235120000, "open": 1.788, "high": 1.791, "low": 1.787, "close": 1.791, "volume": 2115.6, "quote_volume": 3785.6668, "trades": 22, "taker_buy_quote": 1073.9422}, {"ts": 1775235180000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 74.3, "quote_volume": 132.9227, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775235240000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 10.4, "quote_volume": 18.5952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775235300000, "open": 1.789, "high": 1.796, "low": 1.789, "close": 1.795, "volume": 6554.3, "quote_volume": 11764.0607, "trades": 44, "taker_buy_quote": 3597.5385}, {"ts": 1775235360000, "open": 1.796, "high": 1.806, "low": 1.795, "close": 1.805, "volume": 9927.7, "quote_volume": 17884.4088, "trades": 133, "taker_buy_quote": 8644.7684}, {"ts": 1775235420000, "open": 1.802, "high": 1.802, "low": 1.798, "close": 1.799, "volume": 2216.6, "quote_volume": 3987.8035, "trades": 15, "taker_buy_quote": 521.4301}, {"ts": 1775235480000, "open": 1.8, "high": 1.8, "low": 1.796, "close": 1.796, "volume": 3215.6, "quote_volume": 5781.6977, "trades": 51, "taker_buy_quote": 4503.2023}, {"ts": 1775235540000, "open": 1.796, "high": 1.797, "low": 1.795, "close": 1.796, "volume": 440.1, "quote_volume": 790.025, "trades": 9, "taker_buy_quote": 244.3233}, {"ts": 1775235600000, "open": 1.795, "high": 1.795, "low": 1.793, "close": 1.793, "volume": 1096.7, "quote_volume": 1967.9941, "trades": 22, "taker_buy_quote": 164.063}, {"ts": 1775235660000, "open": 1.791, "high": 1.793, "low": 1.79, "close": 1.791, "volume": 2430.4, "quote_volume": 4355.2141, "trades": 25, "taker_buy_quote": 2994.1456}, {"ts": 1775235720000, "open": 1.791, "high": 1.792, "low": 1.791, "close": 1.792, "volume": 132.8, "quote_volume": 237.8569, "trades": 3, "taker_buy_quote": 216.1737}, {"ts": 1775235780000, "open": 1.792, "high": 1.792, "low": 1.785, "close": 1.79, "volume": 10072.9, "quote_volume": 17999.304, "trades": 70, "taker_buy_quote": 7463.946}, {"ts": 1775235840000, "open": 1.792, "high": 1.792, "low": 1.789, "close": 1.792, "volume": 990.5, "quote_volume": 1773.6808, "trades": 15, "taker_buy_quote": 1663.2936}, {"ts": 1775235900000, "open": 1.789, "high": 1.791, "low": 1.788, "close": 1.789, "volume": 2650.8, "quote_volume": 4744.4634, "trades": 40, "taker_buy_quote": 3240.6409}, {"ts": 1775235960000, "open": 1.785, "high": 1.788, "low": 1.784, "close": 1.788, "volume": 2100.5, "quote_volume": 3751.4004, "trades": 23, "taker_buy_quote": 1072.0415}, {"ts": 1775236020000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236080000, "open": 1.782, "high": 1.784, "low": 1.782, "close": 1.784, "volume": 336.8, "quote_volume": 600.7776, "trades": 5, "taker_buy_quote": 535.2}, {"ts": 1775236140000, "open": 1.784, "high": 1.784, "low": 1.78, "close": 1.781, "volume": 2303.0, "quote_volume": 4102.7006, "trades": 26, "taker_buy_quote": 2508.0192}, {"ts": 1775236200000, "open": 1.777, "high": 1.782, "low": 1.777, "close": 1.78, "volume": 2468.9, "quote_volume": 4393.4955, "trades": 28, "taker_buy_quote": 3760.5409}, {"ts": 1775236260000, "open": 1.779, "high": 1.785, "low": 1.778, "close": 1.785, "volume": 1155.1, "quote_volume": 2058.1889, "trades": 16, "taker_buy_quote": 1902.8667}, {"ts": 1775236320000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 15.3, "quote_volume": 27.3105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775236380000, "open": 1.784, "high": 1.786, "low": 1.784, "close": 1.786, "volume": 834.0, "quote_volume": 1488.1873, "trades": 8, "taker_buy_quote": 1388.2833}, {"ts": 1775236440000, "open": 1.786, "high": 1.786, "low": 1.784, "close": 1.784, "volume": 82.3, "quote_volume": 146.9694, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775236500000, "open": 1.783, "high": 1.785, "low": 1.781, "close": 1.782, "volume": 1139.1, "quote_volume": 2029.8542, "trades": 13, "taker_buy_quote": 1077.5353}, {"ts": 1775236560000, "open": 1.78, "high": 1.78, "low": 1.778, "close": 1.78, "volume": 2178.9, "quote_volume": 3878.0188, "trades": 10, "taker_buy_quote": 881.1052}, {"ts": 1775236620000, "open": 1.78, "high": 1.78, "low": 1.779, "close": 1.78, "volume": 534.4, "quote_volume": 950.9405, "trades": 10, "taker_buy_quote": 477.4789}, {"ts": 1775236680000, "open": 1.78, "high": 1.782, "low": 1.779, "close": 1.782, "volume": 971.1, "quote_volume": 1729.3345, "trades": 15, "taker_buy_quote": 1345.7509}, {"ts": 1775236740000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 70.0, "quote_volume": 124.74, "trades": 1, "taker_buy_quote": 124.74}, {"ts": 1775236800000, "open": 1.784, "high": 1.784, "low": 1.783, "close": 1.783, "volume": 353.7, "quote_volume": 630.7168, "trades": 4, "taker_buy_quote": 89.15}, {"ts": 1775236860000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 125.0, "quote_volume": 222.75, "trades": 2, "taker_buy_quote": 222.75}, {"ts": 1775236920000, "open": 1.78, "high": 1.781, "low": 1.779, "close": 1.78, "volume": 854.7, "quote_volume": 1521.1719, "trades": 13, "taker_buy_quote": 649.8562}, {"ts": 1775236980000, "open": 1.782, "high": 1.785, "low": 1.782, "close": 1.785, "volume": 2457.7, "quote_volume": 4383.2268, "trades": 34, "taker_buy_quote": 3286.1277}, {"ts": 1775237040000, "open": 1.784, "high": 1.786, "low": 1.784, "close": 1.786, "volume": 863.5, "quote_volume": 1541.4337, "trades": 12, "taker_buy_quote": 785.84}, {"ts": 1775237100000, "open": 1.787, "high": 1.789, "low": 1.785, "close": 1.787, "volume": 2066.1, "quote_volume": 3691.0263, "trades": 24, "taker_buy_quote": 1022.4993}, {"ts": 1775237160000, "open": 1.787, "high": 1.788, "low": 1.786, "close": 1.788, "volume": 2873.8, "quote_volume": 5136.9651, "trades": 41, "taker_buy_quote": 3878.5709}, {"ts": 1775237220000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 50.0, "quote_volume": 89.45, "trades": 1, "taker_buy_quote": 89.45}, {"ts": 1775237280000, "open": 1.788, "high": 1.79, "low": 1.788, "close": 1.79, "volume": 696.7, "quote_volume": 1246.6245, "trades": 10, "taker_buy_quote": 569.6069}, {"ts": 1775237340000, "open": 1.791, "high": 1.793, "low": 1.79, "close": 1.792, "volume": 4186.4, "quote_volume": 7498.7933, "trades": 46, "taker_buy_quote": 4873.135}, {"ts": 1775237400000, "open": 1.79, "high": 1.791, "low": 1.788, "close": 1.79, "volume": 1354.4, "quote_volume": 2424.0934, "trades": 17, "taker_buy_quote": 1763.3971}, {"ts": 1775237460000, "open": 1.79, "high": 1.79, "low": 1.787, "close": 1.789, "volume": 3547.1, "quote_volume": 6344.9038, "trades": 35, "taker_buy_quote": 5139.7728}, {"ts": 1775237520000, "open": 1.789, "high": 1.789, "low": 1.788, "close": 1.789, "volume": 391.1, "quote_volume": 699.5891, "trades": 7, "taker_buy_quote": 540.8147}, {"ts": 1775237580000, "open": 1.789, "high": 1.789, "low": 1.788, "close": 1.788, "volume": 328.5, "quote_volume": 587.6249, "trades": 4, "taker_buy_quote": 352.7908}, {"ts": 1775237640000, "open": 1.789, "high": 1.793, "low": 1.789, "close": 1.792, "volume": 2434.7, "quote_volume": 4363.1675, "trades": 27, "taker_buy_quote": 4072.4537}, {"ts": 1775237700000, "open": 1.792, "high": 1.792, "low": 1.792, "close": 1.792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237760000, "open": 1.79, "high": 1.791, "low": 1.788, "close": 1.79, "volume": 1600.8, "quote_volume": 2864.9064, "trades": 21, "taker_buy_quote": 1479.579}, {"ts": 1775237820000, "open": 1.788, "high": 1.789, "low": 1.788, "close": 1.789, "volume": 491.1, "quote_volume": 878.5602, "trades": 6, "taker_buy_quote": 846.9126}, {"ts": 1775237880000, "open": 1.788, "high": 1.789, "low": 1.784, "close": 1.787, "volume": 1661.2, "quote_volume": 2967.3088, "trades": 23, "taker_buy_quote": 2731.8468}, {"ts": 1775237940000, "open": 1.787, "high": 1.788, "low": 1.786, "close": 1.788, "volume": 409.8, "quote_volume": 732.5925, "trades": 6, "taker_buy_quote": 572.14}, {"ts": 1775238000000, "open": 1.788, "high": 1.79, "low": 1.788, "close": 1.79, "volume": 1085.0, "quote_volume": 1941.621, "trades": 11, "taker_buy_quote": 1941.621}, {"ts": 1775238060000, "open": 1.791, "high": 1.791, "low": 1.791, "close": 1.791, "volume": 827.9, "quote_volume": 1482.7689, "trades": 5, "taker_buy_quote": 1482.7689}, {"ts": 1775238120000, "open": 1.791, "high": 1.793, "low": 1.791, "close": 1.793, "volume": 555.0, "quote_volume": 994.5041, "trades": 8, "taker_buy_quote": 994.5041}, {"ts": 1775238180000, "open": 1.789, "high": 1.79, "low": 1.787, "close": 1.79, "volume": 1247.1, "quote_volume": 2231.1071, "trades": 21, "taker_buy_quote": 1614.9127}, {"ts": 1775238240000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 215.8, "quote_volume": 386.0662, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775238300000, "open": 1.789, "high": 1.789, "low": 1.786, "close": 1.786, "volume": 126.1, "quote_volume": 225.3838, "trades": 2, "taker_buy_quote": 124.4842}, {"ts": 1775238360000, "open": 1.783, "high": 1.783, "low": 1.78, "close": 1.78, "volume": 258.0, "quote_volume": 459.4648, "trades": 4, "taker_buy_quote": 89.0}, {"ts": 1775238420000, "open": 1.779, "high": 1.78, "low": 1.778, "close": 1.78, "volume": 160.2, "quote_volume": 285.018, "trades": 5, "taker_buy_quote": 234.86}, {"ts": 1775238480000, "open": 1.778, "high": 1.779, "low": 1.778, "close": 1.779, "volume": 526.5, "quote_volume": 936.2597, "trades": 5, "taker_buy_quote": 600.5733}, {"ts": 1775238540000, "open": 1.78, "high": 1.781, "low": 1.779, "close": 1.781, "volume": 794.6, "quote_volume": 1414.4028, "trades": 9, "taker_buy_quote": 1290.4065}, {"ts": 1775238600000, "open": 1.781, "high": 1.786, "low": 1.781, "close": 1.786, "volume": 684.3, "quote_volume": 1221.6192, "trades": 9, "taker_buy_quote": 931.9485}, {"ts": 1775238660000, "open": 1.785, "high": 1.785, "low": 1.781, "close": 1.782, "volume": 1108.3, "quote_volume": 1976.1326, "trades": 14, "taker_buy_quote": 534.9}, {"ts": 1775238720000, "open": 1.784, "high": 1.784, "low": 1.783, "close": 1.783, "volume": 1018.8, "quote_volume": 1816.5719, "trades": 10, "taker_buy_quote": 339.713}, {"ts": 1775238780000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 556.9, "quote_volume": 992.3958, "trades": 8, "taker_buy_quote": 162.8748}, {"ts": 1775238840000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 386.9, "quote_volume": 689.4558, "trades": 5, "taker_buy_quote": 565.2504}, {"ts": 1775238900000, "open": 1.782, "high": 1.783, "low": 1.781, "close": 1.783, "volume": 1156.1, "quote_volume": 2060.4684, "trades": 19, "taker_buy_quote": 1740.8462}, {"ts": 1775238960000, "open": 1.783, "high": 1.787, "low": 1.783, "close": 1.783, "volume": 6241.7, "quote_volume": 11140.0645, "trades": 62, "taker_buy_quote": 4982.8364}, {"ts": 1775239020000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 164.5, "quote_volume": 293.3035, "trades": 5, "taker_buy_quote": 162.9662}, {"ts": 1775239080000, "open": 1.783, "high": 1.784, "low": 1.782, "close": 1.783, "volume": 512.5, "quote_volume": 913.7875, "trades": 7, "taker_buy_quote": 416.6174}, {"ts": 1775239140000, "open": 1.782, "high": 1.787, "low": 1.782, "close": 1.786, "volume": 746.0, "quote_volume": 1331.402, "trades": 9, "taker_buy_quote": 1206.9875}, {"ts": 1775239200000, "open": 1.787, "high": 1.79, "low": 1.787, "close": 1.79, "volume": 1464.3, "quote_volume": 2617.1431, "trades": 15, "taker_buy_quote": 2419.2797}, {"ts": 1775239260000, "open": 1.791, "high": 1.794, "low": 1.791, "close": 1.794, "volume": 625.2, "quote_volume": 1120.62, "trades": 14, "taker_buy_quote": 796.7359}, {"ts": 1775239320000, "open": 1.795, "high": 1.799, "low": 1.795, "close": 1.797, "volume": 746.4, "quote_volume": 1341.5263, "trades": 14, "taker_buy_quote": 863.2052}, {"ts": 1775239380000, "open": 1.799, "high": 1.803, "low": 1.798, "close": 1.798, "volume": 2008.1, "quote_volume": 3615.7938, "trades": 26, "taker_buy_quote": 3205.1732}, {"ts": 1775239440000, "open": 1.798, "high": 1.798, "low": 1.798, "close": 1.798, "volume": 180.9, "quote_volume": 325.2582, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775239500000, "open": 1.797, "high": 1.797, "low": 1.792, "close": 1.794, "volume": 1290.5, "quote_volume": 2315.018, "trades": 18, "taker_buy_quote": 1229.8731}, {"ts": 1775239560000, "open": 1.796, "high": 1.796, "low": 1.793, "close": 1.795, "volume": 2014.3, "quote_volume": 3615.1015, "trades": 19, "taker_buy_quote": 579.7488}, {"ts": 1775239620000, "open": 1.792, "high": 1.792, "low": 1.792, "close": 1.792, "volume": 231.4, "quote_volume": 414.6688, "trades": 6, "taker_buy_quote": 375.7824}, {"ts": 1775239680000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 3.7, "quote_volume": 6.6119, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775239740000, "open": 1.79, "high": 1.794, "low": 1.79, "close": 1.794, "volume": 573.6, "quote_volume": 1028.4596, "trades": 7, "taker_buy_quote": 1028.4596}, {"ts": 1775239800000, "open": 1.794, "high": 1.794, "low": 1.793, "close": 1.793, "volume": 455.1, "quote_volume": 816.1105, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775239860000, "open": 1.794, "high": 1.794, "low": 1.794, "close": 1.794, "volume": 6.8, "quote_volume": 12.1992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775239920000, "open": 1.793, "high": 1.797, "low": 1.792, "close": 1.796, "volume": 782.8, "quote_volume": 1404.874, "trades": 10, "taker_buy_quote": 634.979}, {"ts": 1775239980000, "open": 1.796, "high": 1.796, "low": 1.796, "close": 1.796, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240040000, "open": 1.794, "high": 1.794, "low": 1.791, "close": 1.793, "volume": 1225.0, "quote_volume": 2196.5821, "trades": 10, "taker_buy_quote": 124.9721}, {"ts": 1775240100000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 59.1, "quote_volume": 105.789, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775240160000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240220000, "open": 1.79, "high": 1.79, "low": 1.789, "close": 1.789, "volume": 232.5, "quote_volume": 416.0993, "trades": 4, "taker_buy_quote": 280.672}, {"ts": 1775240280000, "open": 1.793, "high": 1.799, "low": 1.793, "close": 1.793, "volume": 6489.0, "quote_volume": 11643.1043, "trades": 25, "taker_buy_quote": 9218.2816}, {"ts": 1775240340000, "open": 1.792, "high": 1.792, "low": 1.788, "close": 1.789, "volume": 2269.7, "quote_volume": 4062.2692, "trades": 25, "taker_buy_quote": 2147.8179}, {"ts": 1775240400000, "open": 1.788, "high": 1.789, "low": 1.786, "close": 1.788, "volume": 1024.7, "quote_volume": 1831.3978, "trades": 14, "taker_buy_quote": 1126.9689}, {"ts": 1775240460000, "open": 1.787, "high": 1.789, "low": 1.786, "close": 1.789, "volume": 1090.3, "quote_volume": 1948.5162, "trades": 12, "taker_buy_quote": 785.7169}, {"ts": 1775240520000, "open": 1.79, "high": 1.795, "low": 1.79, "close": 1.793, "volume": 5932.7, "quote_volume": 10636.5083, "trades": 31, "taker_buy_quote": 2798.4242}, {"ts": 1775240580000, "open": 1.793, "high": 1.795, "low": 1.793, "close": 1.795, "volume": 500.6, "quote_volume": 897.7994, "trades": 10, "taker_buy_quote": 686.8032}, {"ts": 1775240640000, "open": 1.795, "high": 1.798, "low": 1.792, "close": 1.792, "volume": 1332.4, "quote_volume": 2393.6188, "trades": 27, "taker_buy_quote": 1051.0809}, {"ts": 1775240700000, "open": 1.793, "high": 1.794, "low": 1.793, "close": 1.793, "volume": 378.6, "quote_volume": 678.9713, "trades": 6, "taker_buy_quote": 678.9713}, {"ts": 1775240760000, "open": 1.793, "high": 1.793, "low": 1.789, "close": 1.789, "volume": 1793.3, "quote_volume": 3213.7288, "trades": 16, "taker_buy_quote": 643.5128}, {"ts": 1775240820000, "open": 1.789, "high": 1.79, "low": 1.788, "close": 1.79, "volume": 357.6, "quote_volume": 639.7826, "trades": 6, "taker_buy_quote": 451.4009}, {"ts": 1775240880000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240940000, "open": 1.791, "high": 1.791, "low": 1.79, "close": 1.79, "volume": 98.3, "quote_volume": 175.9642, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775241000000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 99.8, "quote_volume": 178.3426, "trades": 3, "taker_buy_quote": 172.4455}, {"ts": 1775241060000, "open": 1.788, "high": 1.789, "low": 1.788, "close": 1.789, "volume": 261.4, "quote_volume": 467.5994, "trades": 2, "taker_buy_quote": 467.5994}, {"ts": 1775241120000, "open": 1.789, "high": 1.792, "low": 1.789, "close": 1.792, "volume": 16.9, "quote_volume": 30.2521, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775241180000, "open": 1.791, "high": 1.791, "low": 1.79, "close": 1.79, "volume": 319.1, "quote_volume": 571.4769, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775241240000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 368.2, "quote_volume": 658.7098, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775241300000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 14.3, "quote_volume": 25.5255, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775241360000, "open": 1.785, "high": 1.786, "low": 1.783, "close": 1.785, "volume": 1530.2, "quote_volume": 2729.9217, "trades": 22, "taker_buy_quote": 1346.4404}, {"ts": 1775241420000, "open": 1.787, "high": 1.788, "low": 1.781, "close": 1.781, "volume": 3055.3, "quote_volume": 5450.9836, "trades": 37, "taker_buy_quote": 2645.912}, {"ts": 1775241480000, "open": 1.781, "high": 1.785, "low": 1.781, "close": 1.785, "volume": 1488.0, "quote_volume": 2653.0015, "trades": 22, "taker_buy_quote": 2370.4466}, {"ts": 1775241540000, "open": 1.782, "high": 1.783, "low": 1.782, "close": 1.783, "volume": 468.0, "quote_volume": 834.2063, "trades": 10, "taker_buy_quote": 534.8303}, {"ts": 1775241600000, "open": 1.782, "high": 1.785, "low": 1.782, "close": 1.782, "volume": 458.0, "quote_volume": 816.8538, "trades": 6, "taker_buy_quote": 793.5096}, {"ts": 1775241660000, "open": 1.784, "high": 1.785, "low": 1.781, "close": 1.783, "volume": 1782.8, "quote_volume": 3178.2067, "trades": 31, "taker_buy_quote": 2286.9163}, {"ts": 1775241720000, "open": 1.782, "high": 1.783, "low": 1.782, "close": 1.783, "volume": 756.2, "quote_volume": 1347.8484, "trades": 8, "taker_buy_quote": 1347.8484}, {"ts": 1775241780000, "open": 1.781, "high": 1.781, "low": 1.78, "close": 1.781, "volume": 756.3, "quote_volume": 1346.445, "trades": 9, "taker_buy_quote": 534.0462}, {"ts": 1775241840000, "open": 1.779, "high": 1.779, "low": 1.776, "close": 1.776, "volume": 6365.5, "quote_volume": 11308.3551, "trades": 28, "taker_buy_quote": 7484.2416}, {"ts": 1775241900000, "open": 1.776, "high": 1.777, "low": 1.776, "close": 1.776, "volume": 827.6, "quote_volume": 1470.1548, "trades": 14, "taker_buy_quote": 123.7872}, {"ts": 1775241960000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 220.0, "quote_volume": 390.72, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775242020000, "open": 1.775, "high": 1.778, "low": 1.775, "close": 1.776, "volume": 1396.2, "quote_volume": 2480.3708, "trades": 31, "taker_buy_quote": 878.3897}, {"ts": 1775242080000, "open": 1.778, "high": 1.778, "low": 1.776, "close": 1.776, "volume": 1881.0, "quote_volume": 3341.8859, "trades": 38, "taker_buy_quote": 799.5165}, {"ts": 1775242140000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 543.1, "quote_volume": 964.5456, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775242200000, "open": 1.776, "high": 1.779, "low": 1.776, "close": 1.779, "volume": 869.5, "quote_volume": 1546.5414, "trades": 26, "taker_buy_quote": 931.0221}, {"ts": 1775242260000, "open": 1.778, "high": 1.778, "low": 1.776, "close": 1.776, "volume": 1031.1, "quote_volume": 1831.8653, "trades": 13, "taker_buy_quote": 81.8736}, {"ts": 1775242320000, "open": 1.776, "high": 1.777, "low": 1.776, "close": 1.776, "volume": 504.8, "quote_volume": 896.8943, "trades": 20, "taker_buy_quote": 754.2815}, {"ts": 1775242380000, "open": 1.777, "high": 1.777, "low": 1.776, "close": 1.776, "volume": 366.5, "quote_volume": 651.125, "trades": 5, "taker_buy_quote": 88.8}, {"ts": 1775242440000, "open": 1.778, "high": 1.78, "low": 1.778, "close": 1.78, "volume": 248.9, "quote_volume": 443.0308, "trades": 3, "taker_buy_quote": 9.9568}, {"ts": 1775242500000, "open": 1.78, "high": 1.783, "low": 1.78, "close": 1.783, "volume": 884.9, "quote_volume": 1576.0023, "trades": 15, "taker_buy_quote": 504.4601}, {"ts": 1775242560000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 284.9, "quote_volume": 507.6918, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775242620000, "open": 1.782, "high": 1.782, "low": 1.781, "close": 1.781, "volume": 627.8, "quote_volume": 1118.2596, "trades": 10, "taker_buy_quote": 169.7381}, {"ts": 1775242680000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 1855.0, "quote_volume": 3305.61, "trades": 12, "taker_buy_quote": 3181.4046}, {"ts": 1775242740000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 272.9, "quote_volume": 486.8536, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242800000, "open": 1.785, "high": 1.785, "low": 1.783, "close": 1.783, "volume": 750.8, "quote_volume": 1339.5462, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775242860000, "open": 1.785, "high": 1.787, "low": 1.785, "close": 1.786, "volume": 1059.1, "quote_volume": 1890.9522, "trades": 19, "taker_buy_quote": 496.7899}, {"ts": 1775242920000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 168.7, "quote_volume": 301.8043, "trades": 5, "taker_buy_quote": 301.8043}, {"ts": 1775242980000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 141.3, "quote_volume": 252.927, "trades": 2, "taker_buy_quote": 158.773}, {"ts": 1775243040000, "open": 1.789, "high": 1.789, "low": 1.788, "close": 1.788, "volume": 346.4, "quote_volume": 619.4814, "trades": 6, "taker_buy_quote": 269.8713}, {"ts": 1775243100000, "open": 1.787, "high": 1.787, "low": 1.786, "close": 1.787, "volume": 469.7, "quote_volume": 839.2842, "trades": 9, "taker_buy_quote": 407.7237}, {"ts": 1775243160000, "open": 1.787, "high": 1.788, "low": 1.786, "close": 1.787, "volume": 589.8, "quote_volume": 1054.3718, "trades": 24, "taker_buy_quote": 965.5696}, {"ts": 1775243220000, "open": 1.786, "high": 1.791, "low": 1.786, "close": 1.791, "volume": 32.5, "quote_volume": 58.113, "trades": 4, "taker_buy_quote": 15.2007}, {"ts": 1775243280000, "open": 1.788, "high": 1.789, "low": 1.788, "close": 1.789, "volume": 86.4, "quote_volume": 154.5573, "trades": 3, "taker_buy_quote": 132.5649}, {"ts": 1775243340000, "open": 1.789, "high": 1.79, "low": 1.789, "close": 1.789, "volume": 145.1, "quote_volume": 259.6536, "trades": 3, "taker_buy_quote": 124.6933}, {"ts": 1775243400000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243460000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 72.9, "quote_volume": 130.491, "trades": 2, "taker_buy_quote": 13.425}, {"ts": 1775243520000, "open": 1.79, "high": 1.79, "low": 1.786, "close": 1.786, "volume": 1231.1, "quote_volume": 2201.1356, "trades": 18, "taker_buy_quote": 249.1775}, {"ts": 1775243580000, "open": 1.786, "high": 1.787, "low": 1.786, "close": 1.787, "volume": 120.1, "quote_volume": 214.5683, "trades": 2, "taker_buy_quote": 214.5683}, {"ts": 1775243640000, "open": 1.787, "high": 1.789, "low": 1.784, "close": 1.789, "volume": 2447.7, "quote_volume": 4372.4444, "trades": 25, "taker_buy_quote": 3582.6261}, {"ts": 1775243700000, "open": 1.79, "high": 1.792, "low": 1.789, "close": 1.791, "volume": 3149.5, "quote_volume": 5637.5088, "trades": 31, "taker_buy_quote": 3977.7994}, {"ts": 1775243760000, "open": 1.789, "high": 1.791, "low": 1.788, "close": 1.79, "volume": 823.7, "quote_volume": 1474.163, "trades": 27, "taker_buy_quote": 863.8295}, {"ts": 1775243820000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243880000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243940000, "open": 1.791, "high": 1.791, "low": 1.786, "close": 1.786, "volume": 1416.4, "quote_volume": 2535.8104, "trades": 10, "taker_buy_quote": 262.9188}, {"ts": 1775244000000, "open": 1.786, "high": 1.786, "low": 1.783, "close": 1.786, "volume": 2375.1, "quote_volume": 4241.5133, "trades": 8, "taker_buy_quote": 502.9376}, {"ts": 1775244060000, "open": 1.786, "high": 1.787, "low": 1.786, "close": 1.787, "volume": 42.8, "quote_volume": 76.478, "trades": 2, "taker_buy_quote": 66.4764}, {"ts": 1775244120000, "open": 1.787, "high": 1.787, "low": 1.785, "close": 1.786, "volume": 1376.3, "quote_volume": 2458.1438, "trades": 18, "taker_buy_quote": 928.12}, {"ts": 1775244180000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 143.6, "quote_volume": 256.4696, "trades": 4, "taker_buy_quote": 245.2178}, {"ts": 1775244240000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 27.8, "quote_volume": 49.6786, "trades": 1, "taker_buy_quote": 49.6786}, {"ts": 1775244300000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 69.7, "quote_volume": 124.4145, "trades": 1, "taker_buy_quote": 124.4145}, {"ts": 1775244360000, "open": 1.785, "high": 1.787, "low": 1.785, "close": 1.787, "volume": 482.1, "quote_volume": 861.0197, "trades": 7, "taker_buy_quote": 861.0197}, {"ts": 1775244420000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 160.4, "quote_volume": 286.6348, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775244480000, "open": 1.785, "high": 1.785, "low": 1.783, "close": 1.783, "volume": 164.5, "quote_volume": 293.5126, "trades": 6, "taker_buy_quote": 44.7533}, {"ts": 1775244540000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 14.9, "quote_volume": 26.5518, "trades": 2, "taker_buy_quote": 26.5518}, {"ts": 1775244600000, "open": 1.782, "high": 1.784, "low": 1.782, "close": 1.784, "volume": 746.0, "quote_volume": 1329.8424, "trades": 6, "taker_buy_quote": 1329.8424}, {"ts": 1775244660000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 144.8, "quote_volume": 258.468, "trades": 2, "taker_buy_quote": 99.96}, {"ts": 1775244720000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 45.8, "quote_volume": 81.753, "trades": 2, "taker_buy_quote": 81.753}, {"ts": 1775244780000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244840000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 55.3, "quote_volume": 98.7658, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775244900000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244960000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 57.9, "quote_volume": 103.3515, "trades": 1, "taker_buy_quote": 103.3515}, {"ts": 1775245020000, "open": 1.786, "high": 1.787, "low": 1.786, "close": 1.787, "volume": 48.3, "quote_volume": 86.2701, "trades": 2, "taker_buy_quote": 86.2701}, {"ts": 1775245080000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 91.2, "quote_volume": 163.0656, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775245140000, "open": 1.788, "high": 1.789, "low": 1.788, "close": 1.789, "volume": 155.0, "quote_volume": 277.2288, "trades": 3, "taker_buy_quote": 158.8632}, {"ts": 1775245200000, "open": 1.789, "high": 1.79, "low": 1.789, "close": 1.79, "volume": 403.9, "quote_volume": 722.7019, "trades": 13, "taker_buy_quote": 722.7019}, {"ts": 1775245260000, "open": 1.79, "high": 1.792, "low": 1.788, "close": 1.789, "volume": 905.2, "quote_volume": 1620.3315, "trades": 41, "taker_buy_quote": 1620.3315}, {"ts": 1775245320000, "open": 1.789, "high": 1.79, "low": 1.789, "close": 1.79, "volume": 201.8, "quote_volume": 361.1787, "trades": 5, "taker_buy_quote": 116.3067}, {"ts": 1775245380000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245440000, "open": 1.79, "high": 1.791, "low": 1.79, "close": 1.79, "volume": 812.2, "quote_volume": 1454.5086, "trades": 26, "taker_buy_quote": 1355.3426}, {"ts": 1775245500000, "open": 1.788, "high": 1.793, "low": 1.788, "close": 1.793, "volume": 2521.1, "quote_volume": 4514.5025, "trades": 58, "taker_buy_quote": 3311.5779}, {"ts": 1775245560000, "open": 1.792, "high": 1.793, "low": 1.792, "close": 1.793, "volume": 122.5, "quote_volume": 219.5608, "trades": 2, "taker_buy_quote": 219.5608}, {"ts": 1775245620000, "open": 1.794, "high": 1.795, "low": 1.794, "close": 1.794, "volume": 435.8, "quote_volume": 781.9007, "trades": 8, "taker_buy_quote": 428.5924}, {"ts": 1775245680000, "open": 1.791, "high": 1.792, "low": 1.79, "close": 1.79, "volume": 455.7, "quote_volume": 816.1968, "trades": 22, "taker_buy_quote": 783.4215}, {"ts": 1775245740000, "open": 1.791, "high": 1.794, "low": 1.791, "close": 1.792, "volume": 1991.4, "quote_volume": 3569.364, "trades": 19, "taker_buy_quote": 3285.3511}, {"ts": 1775245800000, "open": 1.792, "high": 1.792, "low": 1.792, "close": 1.792, "volume": 57.0, "quote_volume": 102.144, "trades": 1, "taker_buy_quote": 102.144}, {"ts": 1775245860000, "open": 1.793, "high": 1.793, "low": 1.789, "close": 1.791, "volume": 1921.2, "quote_volume": 3439.5309, "trades": 17, "taker_buy_quote": 98.505}, {"ts": 1775245920000, "open": 1.791, "high": 1.791, "low": 1.791, "close": 1.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245980000, "open": 1.791, "high": 1.791, "low": 1.791, "close": 1.791, "volume": 13.7, "quote_volume": 24.5367, "trades": 1, "taker_buy_quote": 24.5367}, {"ts": 1775246040000, "open": 1.791, "high": 1.791, "low": 1.791, "close": 1.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246100000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 161.3, "quote_volume": 288.727, "trades": 3, "taker_buy_quote": 5.012}, {"ts": 1775246160000, "open": 1.789, "high": 1.789, "low": 1.787, "close": 1.788, "volume": 130.7, "quote_volume": 233.758, "trades": 4, "taker_buy_quote": 103.1676}, {"ts": 1775246220000, "open": 1.787, "high": 1.788, "low": 1.787, "close": 1.788, "volume": 616.1, "quote_volume": 1101.0257, "trades": 8, "taker_buy_quote": 817.7862}, {"ts": 1775246280000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246340000, "open": 1.787, "high": 1.789, "low": 1.787, "close": 1.787, "volume": 280.2, "quote_volume": 500.7842, "trades": 7, "taker_buy_quote": 207.1801}, {"ts": 1775246400000, "open": 1.784, "high": 1.784, "low": 1.779, "close": 1.783, "volume": 3772.0, "quote_volume": 6723.1398, "trades": 75, "taker_buy_quote": 4955.0632}, {"ts": 1775246460000, "open": 1.783, "high": 1.799, "low": 1.783, "close": 1.797, "volume": 21641.2, "quote_volume": 38755.6714, "trades": 211, "taker_buy_quote": 31096.9951}, {"ts": 1775246520000, "open": 1.793, "high": 1.799, "low": 1.791, "close": 1.799, "volume": 6732.2, "quote_volume": 12080.8924, "trades": 40, "taker_buy_quote": 10692.2517}, {"ts": 1775246580000, "open": 1.795, "high": 1.795, "low": 1.792, "close": 1.792, "volume": 1164.3, "quote_volume": 2088.4418, "trades": 13, "taker_buy_quote": 324.7155}, {"ts": 1775246640000, "open": 1.791, "high": 1.791, "low": 1.789, "close": 1.789, "volume": 3079.6, "quote_volume": 5514.9596, "trades": 13, "taker_buy_quote": 3931.0659}, {"ts": 1775246700000, "open": 1.788, "high": 1.788, "low": 1.783, "close": 1.785, "volume": 2077.4, "quote_volume": 3706.8697, "trades": 21, "taker_buy_quote": 1721.2931}, {"ts": 1775246760000, "open": 1.785, "high": 1.785, "low": 1.783, "close": 1.785, "volume": 1593.5, "quote_volume": 2842.9065, "trades": 18, "taker_buy_quote": 1002.72}, {"ts": 1775246820000, "open": 1.787, "high": 1.788, "low": 1.787, "close": 1.788, "volume": 521.3, "quote_volume": 931.9352, "trades": 5, "taker_buy_quote": 931.9352}, {"ts": 1775246880000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 17.4, "quote_volume": 31.1112, "trades": 1, "taker_buy_quote": 31.1112}, {"ts": 1775246940000, "open": 1.788, "high": 1.788, "low": 1.786, "close": 1.786, "volume": 22.9, "quote_volume": 40.9104, "trades": 2, "taker_buy_quote": 9.834}, {"ts": 1775247000000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 8.5, "quote_volume": 15.181, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775247060000, "open": 1.787, "high": 1.788, "low": 1.787, "close": 1.788, "volume": 281.0, "quote_volume": 502.3583, "trades": 4, "taker_buy_quote": 502.3583}, {"ts": 1775247120000, "open": 1.786, "high": 1.786, "low": 1.785, "close": 1.786, "volume": 33.4, "quote_volume": 59.6476, "trades": 3, "taker_buy_quote": 33.2196}, {"ts": 1775247180000, "open": 1.785, "high": 1.788, "low": 1.785, "close": 1.788, "volume": 1419.6, "quote_volume": 2537.294, "trades": 17, "taker_buy_quote": 2013.762}, {"ts": 1775247240000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 27.9, "quote_volume": 49.9131, "trades": 1, "taker_buy_quote": 49.9131}, {"ts": 1775247300000, "open": 1.788, "high": 1.792, "low": 1.788, "close": 1.791, "volume": 1553.8, "quote_volume": 2781.5747, "trades": 17, "taker_buy_quote": 2312.4823}, {"ts": 1775247360000, "open": 1.791, "high": 1.794, "low": 1.791, "close": 1.791, "volume": 222.3, "quote_volume": 398.3718, "trades": 5, "taker_buy_quote": 228.8038}, {"ts": 1775247420000, "open": 1.792, "high": 1.792, "low": 1.79, "close": 1.79, "volume": 11.1, "quote_volume": 19.8758, "trades": 2, "taker_buy_quote": 6.0928}, {"ts": 1775247480000, "open": 1.791, "high": 1.791, "low": 1.791, "close": 1.791, "volume": 145.0, "quote_volume": 259.695, "trades": 4, "taker_buy_quote": 259.695}, {"ts": 1775247540000, "open": 1.791, "high": 1.791, "low": 1.791, "close": 1.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247600000, "open": 1.792, "high": 1.793, "low": 1.789, "close": 1.79, "volume": 2852.9, "quote_volume": 5108.9985, "trades": 31, "taker_buy_quote": 1846.5113}, {"ts": 1775247660000, "open": 1.789, "high": 1.789, "low": 1.786, "close": 1.787, "volume": 619.7, "quote_volume": 1108.0867, "trades": 13, "taker_buy_quote": 938.725}, {"ts": 1775247720000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 389.5, "quote_volume": 696.426, "trades": 7, "taker_buy_quote": 696.426}, {"ts": 1775247780000, "open": 1.788, "high": 1.789, "low": 1.786, "close": 1.789, "volume": 434.9, "quote_volume": 777.1466, "trades": 9, "taker_buy_quote": 166.1145}, {"ts": 1775247840000, "open": 1.789, "high": 1.789, "low": 1.788, "close": 1.788, "volume": 315.4, "quote_volume": 564.0999, "trades": 7, "taker_buy_quote": 259.355}, {"ts": 1775247900000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 164.2, "quote_volume": 293.4254, "trades": 5, "taker_buy_quote": 276.985}, {"ts": 1775247960000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 50.0, "quote_volume": 89.4, "trades": 1, "taker_buy_quote": 89.4}, {"ts": 1775248020000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 7.8, "quote_volume": 13.9464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248080000, "open": 1.789, "high": 1.789, "low": 1.788, "close": 1.788, "volume": 220.4, "quote_volume": 394.1787, "trades": 5, "taker_buy_quote": 274.5615}, {"ts": 1775248140000, "open": 1.787, "high": 1.789, "low": 1.787, "close": 1.787, "volume": 743.9, "quote_volume": 1330.2272, "trades": 12, "taker_buy_quote": 608.16}, {"ts": 1775248200000, "open": 1.787, "high": 1.789, "low": 1.786, "close": 1.789, "volume": 2332.5, "quote_volume": 4168.9843, "trades": 23, "taker_buy_quote": 2826.3857}, {"ts": 1775248260000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 7.8, "quote_volume": 13.9542, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248320000, "open": 1.789, "high": 1.791, "low": 1.789, "close": 1.791, "volume": 347.9, "quote_volume": 622.5331, "trades": 6, "taker_buy_quote": 617.345}, {"ts": 1775248380000, "open": 1.792, "high": 1.793, "low": 1.789, "close": 1.792, "volume": 1646.7, "quote_volume": 2950.1716, "trades": 18, "taker_buy_quote": 2269.2257}, {"ts": 1775248440000, "open": 1.793, "high": 1.794, "low": 1.793, "close": 1.794, "volume": 1101.9, "quote_volume": 1975.979, "trades": 12, "taker_buy_quote": 1433.0049}, {"ts": 1775248500000, "open": 1.795, "high": 1.795, "low": 1.794, "close": 1.795, "volume": 2168.8, "quote_volume": 3892.8357, "trades": 14, "taker_buy_quote": 3410.45}, {"ts": 1775248560000, "open": 1.795, "high": 1.796, "low": 1.795, "close": 1.795, "volume": 176.3, "quote_volume": 316.4954, "trades": 3, "taker_buy_quote": 66.2724}, {"ts": 1775248620000, "open": 1.795, "high": 1.796, "low": 1.794, "close": 1.796, "volume": 1049.8, "quote_volume": 1884.9445, "trades": 14, "taker_buy_quote": 1601.6205}, {"ts": 1775248680000, "open": 1.796, "high": 1.796, "low": 1.795, "close": 1.795, "volume": 575.0, "quote_volume": 1032.25, "trades": 10, "taker_buy_quote": 1032.25}, {"ts": 1775248740000, "open": 1.794, "high": 1.796, "low": 1.794, "close": 1.796, "volume": 2160.9, "quote_volume": 3880.197, "trades": 23, "taker_buy_quote": 2161.0768}, {"ts": 1775248800000, "open": 1.795, "high": 1.795, "low": 1.795, "close": 1.795, "volume": 169.7, "quote_volume": 304.6115, "trades": 3, "taker_buy_quote": 179.5}, {"ts": 1775248860000, "open": 1.795, "high": 1.795, "low": 1.794, "close": 1.794, "volume": 452.0, "quote_volume": 810.9577, "trades": 8, "taker_buy_quote": 577.1298}, {"ts": 1775248920000, "open": 1.792, "high": 1.792, "low": 1.789, "close": 1.79, "volume": 765.4, "quote_volume": 1370.1989, "trades": 12, "taker_buy_quote": 644.4}, {"ts": 1775248980000, "open": 1.791, "high": 1.792, "low": 1.79, "close": 1.791, "volume": 2176.2, "quote_volume": 3897.5779, "trades": 21, "taker_buy_quote": 3420.9009}, {"ts": 1775249040000, "open": 1.791, "high": 1.791, "low": 1.79, "close": 1.791, "volume": 635.0, "quote_volume": 1137.0917, "trades": 9, "taker_buy_quote": 564.165}, {"ts": 1775249100000, "open": 1.791, "high": 1.794, "low": 1.79, "close": 1.794, "volume": 1594.4, "quote_volume": 2858.2901, "trades": 18, "taker_buy_quote": 2733.5271}, {"ts": 1775249160000, "open": 1.794, "high": 1.795, "low": 1.794, "close": 1.795, "volume": 115.0, "quote_volume": 206.375, "trades": 3, "taker_buy_quote": 206.375}, {"ts": 1775249220000, "open": 1.793, "high": 1.794, "low": 1.792, "close": 1.792, "volume": 663.1, "quote_volume": 1188.829, "trades": 13, "taker_buy_quote": 322.835}, {"ts": 1775249280000, "open": 1.792, "high": 1.798, "low": 1.792, "close": 1.798, "volume": 256.8, "quote_volume": 460.6527, "trades": 5, "taker_buy_quote": 57.5721}, {"ts": 1775249340000, "open": 1.796, "high": 1.797, "low": 1.795, "close": 1.797, "volume": 850.8, "quote_volume": 1528.1416, "trades": 12, "taker_buy_quote": 790.1812}, {"ts": 1775249400000, "open": 1.798, "high": 1.798, "low": 1.796, "close": 1.796, "volume": 88.6, "quote_volume": 159.2051, "trades": 3, "taker_buy_quote": 8.8102}, {"ts": 1775249460000, "open": 1.795, "high": 1.795, "low": 1.795, "close": 1.795, "volume": 27.9, "quote_volume": 50.0805, "trades": 1, "taker_buy_quote": 50.0805}, {"ts": 1775249520000, "open": 1.794, "high": 1.795, "low": 1.794, "close": 1.795, "volume": 242.6, "quote_volume": 435.3276, "trades": 6, "taker_buy_quote": 310.2858}, {"ts": 1775249580000, "open": 1.795, "high": 1.796, "low": 1.795, "close": 1.796, "volume": 273.2, "quote_volume": 490.5381, "trades": 5, "taker_buy_quote": 490.5381}, {"ts": 1775249640000, "open": 1.796, "high": 1.796, "low": 1.794, "close": 1.794, "volume": 230.7, "quote_volume": 414.0849, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775249700000, "open": 1.795, "high": 1.795, "low": 1.795, "close": 1.795, "volume": 69.7, "quote_volume": 125.1115, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775249760000, "open": 1.795, "high": 1.795, "low": 1.795, "close": 1.795, "volume": 353.5, "quote_volume": 634.5325, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775249820000, "open": 1.796, "high": 1.796, "low": 1.796, "close": 1.796, "volume": 69.7, "quote_volume": 125.1812, "trades": 1, "taker_buy_quote": 125.1812}, {"ts": 1775249880000, "open": 1.8, "high": 1.802, "low": 1.799, "close": 1.8, "volume": 1337.9, "quote_volume": 2408.4138, "trades": 17, "taker_buy_quote": 1615.194}, {"ts": 1775249940000, "open": 1.799, "high": 1.803, "low": 1.799, "close": 1.803, "volume": 325.7, "quote_volume": 586.9844, "trades": 4, "taker_buy_quote": 461.385}, {"ts": 1775250000000, "open": 1.805, "high": 1.806, "low": 1.803, "close": 1.803, "volume": 829.8, "quote_volume": 1497.436, "trades": 19, "taker_buy_quote": 485.7554}, {"ts": 1775250060000, "open": 1.803, "high": 1.805, "low": 1.803, "close": 1.805, "volume": 4397.3, "quote_volume": 7934.6187, "trades": 18, "taker_buy_quote": 4632.0102}, {"ts": 1775250120000, "open": 1.805, "high": 1.806, "low": 1.803, "close": 1.804, "volume": 626.7, "quote_volume": 1130.5149, "trades": 9, "taker_buy_quote": 370.236}, {"ts": 1775250180000, "open": 1.804, "high": 1.804, "low": 1.803, "close": 1.803, "volume": 590.8, "quote_volume": 1065.3388, "trades": 8, "taker_buy_quote": 36.6009}, {"ts": 1775250240000, "open": 1.801, "high": 1.802, "low": 1.8, "close": 1.8, "volume": 1841.4, "quote_volume": 3316.3391, "trades": 10, "taker_buy_quote": 2126.4974}, {"ts": 1775250300000, "open": 1.801, "high": 1.801, "low": 1.801, "close": 1.801, "volume": 486.4, "quote_volume": 876.0064, "trades": 5, "taker_buy_quote": 619.0037}, {"ts": 1775250360000, "open": 1.8, "high": 1.801, "low": 1.799, "close": 1.8, "volume": 3093.2, "quote_volume": 5567.8409, "trades": 17, "taker_buy_quote": 1176.897}, {"ts": 1775250420000, "open": 1.801, "high": 1.801, "low": 1.798, "close": 1.798, "volume": 640.8, "quote_volume": 1152.4625, "trades": 9, "taker_buy_quote": 663.8771}, {"ts": 1775250480000, "open": 1.798, "high": 1.799, "low": 1.797, "close": 1.798, "volume": 780.5, "quote_volume": 1403.6738, "trades": 20, "taker_buy_quote": 863.9203}, {"ts": 1775250540000, "open": 1.8, "high": 1.8, "low": 1.8, "close": 1.8, "volume": 6.2, "quote_volume": 11.16, "trades": 1, "taker_buy_quote": 11.16}, {"ts": 1775250600000, "open": 1.8, "high": 1.802, "low": 1.8, "close": 1.802, "volume": 827.6, "quote_volume": 1490.021, "trades": 7, "taker_buy_quote": 1364.561}, {"ts": 1775250660000, "open": 1.802, "high": 1.803, "low": 1.802, "close": 1.803, "volume": 791.2, "quote_volume": 1426.0657, "trades": 13, "taker_buy_quote": 1012.969}, {"ts": 1775250720000, "open": 1.803, "high": 1.803, "low": 1.803, "close": 1.803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250780000, "open": 1.803, "high": 1.803, "low": 1.8, "close": 1.8, "volume": 1005.8, "quote_volume": 1811.748, "trades": 13, "taker_buy_quote": 1359.5433}, {"ts": 1775250840000, "open": 1.801, "high": 1.805, "low": 1.801, "close": 1.805, "volume": 4121.2, "quote_volume": 7431.8789, "trades": 34, "taker_buy_quote": 6348.7471}, {"ts": 1775250900000, "open": 1.805, "high": 1.805, "low": 1.805, "close": 1.805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250960000, "open": 1.806, "high": 1.809, "low": 1.806, "close": 1.808, "volume": 965.8, "quote_volume": 1746.0149, "trades": 10, "taker_buy_quote": 1316.1709}, {"ts": 1775251020000, "open": 1.807, "high": 1.808, "low": 1.802, "close": 1.804, "volume": 6324.5, "quote_volume": 11419.3273, "trades": 39, "taker_buy_quote": 905.0664}, {"ts": 1775251080000, "open": 1.804, "high": 1.805, "low": 1.804, "close": 1.805, "volume": 112.5, "quote_volume": 203.0197, "trades": 4, "taker_buy_quote": 77.2112}, {"ts": 1775251140000, "open": 1.805, "high": 1.805, "low": 1.805, "close": 1.805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251200000, "open": 1.802, "high": 1.802, "low": 1.802, "close": 1.802, "volume": 109.4, "quote_volume": 197.1388, "trades": 2, "taker_buy_quote": 197.1388}, {"ts": 1775251260000, "open": 1.801, "high": 1.802, "low": 1.8, "close": 1.802, "volume": 857.0, "quote_volume": 1543.39, "trades": 13, "taker_buy_quote": 1518.176}, {"ts": 1775251320000, "open": 1.8, "high": 1.8, "low": 1.8, "close": 1.8, "volume": 85.4, "quote_volume": 153.72, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775251380000, "open": 1.801, "high": 1.801, "low": 1.801, "close": 1.801, "volume": 605.6, "quote_volume": 1090.6856, "trades": 4, "taker_buy_quote": 248.8982}, {"ts": 1775251440000, "open": 1.802, "high": 1.802, "low": 1.802, "close": 1.802, "volume": 297.9, "quote_volume": 536.8158, "trades": 4, "taker_buy_quote": 536.8158}, {"ts": 1775251500000, "open": 1.802, "high": 1.802, "low": 1.802, "close": 1.802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251560000, "open": 1.802, "high": 1.802, "low": 1.802, "close": 1.802, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251620000, "open": 1.804, "high": 1.806, "low": 1.804, "close": 1.806, "volume": 351.6, "quote_volume": 634.7782, "trades": 7, "taker_buy_quote": 634.7782}, {"ts": 1775251680000, "open": 1.81, "high": 1.813, "low": 1.81, "close": 1.812, "volume": 767.2, "quote_volume": 1388.9968, "trades": 11, "taker_buy_quote": 1208.884}, {"ts": 1775251740000, "open": 1.814, "high": 1.814, "low": 1.813, "close": 1.813, "volume": 877.8, "quote_volume": 1591.475, "trades": 9, "taker_buy_quote": 668.4767}, {"ts": 1775251800000, "open": 1.812, "high": 1.812, "low": 1.807, "close": 1.809, "volume": 2634.6, "quote_volume": 4768.9245, "trades": 28, "taker_buy_quote": 2086.6787}, {"ts": 1775251860000, "open": 1.809, "high": 1.809, "low": 1.809, "close": 1.809, "volume": 168.0, "quote_volume": 303.912, "trades": 3, "taker_buy_quote": 303.912}, {"ts": 1775251920000, "open": 1.809, "high": 1.809, "low": 1.809, "close": 1.809, "volume": 312.6, "quote_volume": 565.4934, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 1.809, "high": 1.809, "low": 1.807, "close": 1.807, "volume": 849.9, "quote_volume": 1535.7913, "trades": 10, "taker_buy_quote": 312.4523}, {"ts": 1775252040000, "open": 1.806, "high": 1.806, "low": 1.806, "close": 1.806, "volume": 16.6, "quote_volume": 29.9796, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775252100000, "open": 1.805, "high": 1.805, "low": 1.804, "close": 1.804, "volume": 497.5, "quote_volume": 897.5066, "trades": 6, "taker_buy_quote": 631.9412}, {"ts": 1775252160000, "open": 1.805, "high": 1.81, "low": 1.805, "close": 1.81, "volume": 240.0, "quote_volume": 434.118, "trades": 2, "taker_buy_quote": 434.118}, {"ts": 1775252220000, "open": 1.81, "high": 1.81, "low": 1.807, "close": 1.807, "volume": 704.8, "quote_volume": 1275.0243, "trades": 8, "taker_buy_quote": 1016.5692}, {"ts": 1775252280000, "open": 1.808, "high": 1.808, "low": 1.806, "close": 1.806, "volume": 5.5, "quote_volume": 9.9386, "trades": 2, "taker_buy_quote": 9.9386}, {"ts": 1775252340000, "open": 1.804, "high": 1.804, "low": 1.801, "close": 1.802, "volume": 515.9, "quote_volume": 929.533, "trades": 9, "taker_buy_quote": 557.0202}, {"ts": 1775252400000, "open": 1.802, "high": 1.805, "low": 1.802, "close": 1.805, "volume": 8.1, "quote_volume": 14.6088, "trades": 2, "taker_buy_quote": 7.581}, {"ts": 1775252460000, "open": 1.804, "high": 1.804, "low": 1.804, "close": 1.804, "volume": 150.1, "quote_volume": 270.7804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252520000, "open": 1.804, "high": 1.806, "low": 1.804, "close": 1.806, "volume": 235.4, "quote_volume": 424.719, "trades": 3, "taker_buy_quote": 424.719}, {"ts": 1775252580000, "open": 1.806, "high": 1.806, "low": 1.806, "close": 1.806, "volume": 129.2, "quote_volume": 233.3352, "trades": 2, "taker_buy_quote": 233.3352}, {"ts": 1775252640000, "open": 1.806, "high": 1.806, "low": 1.806, "close": 1.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252700000, "open": 1.806, "high": 1.806, "low": 1.806, "close": 1.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252760000, "open": 1.806, "high": 1.806, "low": 1.806, "close": 1.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252820000, "open": 1.804, "high": 1.804, "low": 1.803, "close": 1.804, "volume": 720.2, "quote_volume": 1298.8604, "trades": 5, "taker_buy_quote": 1050.407}, {"ts": 1775252880000, "open": 1.804, "high": 1.804, "low": 1.803, "close": 1.804, "volume": 1054.8, "quote_volume": 1902.3928, "trades": 11, "taker_buy_quote": 1902.3928}, {"ts": 1775252940000, "open": 1.806, "high": 1.806, "low": 1.8, "close": 1.802, "volume": 1050.9, "quote_volume": 1893.6801, "trades": 12, "taker_buy_quote": 1619.319}, {"ts": 1775253000000, "open": 1.8, "high": 1.8, "low": 1.793, "close": 1.793, "volume": 1618.1, "quote_volume": 2909.5459, "trades": 20, "taker_buy_quote": 1680.6009}, {"ts": 1775253060000, "open": 1.795, "high": 1.795, "low": 1.795, "close": 1.795, "volume": 152.9, "quote_volume": 274.4555, "trades": 2, "taker_buy_quote": 222.58}, {"ts": 1775253120000, "open": 1.796, "high": 1.798, "low": 1.796, "close": 1.798, "volume": 573.1, "quote_volume": 1030.2426, "trades": 8, "taker_buy_quote": 638.9536}, {"ts": 1775253180000, "open": 1.801, "high": 1.804, "low": 1.801, "close": 1.804, "volume": 272.7, "quote_volume": 491.5245, "trades": 2, "taker_buy_quote": 491.5245}, {"ts": 1775253240000, "open": 1.802, "high": 1.802, "low": 1.802, "close": 1.802, "volume": 10.4, "quote_volume": 18.7408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775253300000, "open": 1.801, "high": 1.803, "low": 1.799, "close": 1.799, "volume": 1699.7, "quote_volume": 3059.4901, "trades": 12, "taker_buy_quote": 299.8389}, {"ts": 1775253360000, "open": 1.803, "high": 1.803, "low": 1.802, "close": 1.803, "volume": 923.1, "quote_volume": 1664.126, "trades": 9, "taker_buy_quote": 715.956}, {"ts": 1775253420000, "open": 1.803, "high": 1.803, "low": 1.803, "close": 1.803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253480000, "open": 1.803, "high": 1.803, "low": 1.803, "close": 1.803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253540000, "open": 1.803, "high": 1.803, "low": 1.803, "close": 1.803, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 1.803, "high": 1.803, "low": 1.802, "close": 1.802, "volume": 3519.7, "quote_volume": 6342.7543, "trades": 5, "taker_buy_quote": 5487.8108}, {"ts": 1775253660000, "open": 1.802, "high": 1.802, "low": 1.802, "close": 1.802, "volume": 59.2, "quote_volume": 106.6784, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775253720000, "open": 1.802, "high": 1.809, "low": 1.802, "close": 1.809, "volume": 1478.3, "quote_volume": 2672.5226, "trades": 10, "taker_buy_quote": 2449.2548}, {"ts": 1775253780000, "open": 1.807, "high": 1.807, "low": 1.807, "close": 1.807, "volume": 343.0, "quote_volume": 619.801, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775253840000, "open": 1.806, "high": 1.806, "low": 1.805, "close": 1.806, "volume": 1009.7, "quote_volume": 1822.7468, "trades": 10, "taker_buy_quote": 507.297}, {"ts": 1775253900000, "open": 1.806, "high": 1.806, "low": 1.806, "close": 1.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253960000, "open": 1.809, "high": 1.809, "low": 1.809, "close": 1.809, "volume": 106.3, "quote_volume": 192.2967, "trades": 5, "taker_buy_quote": 157.2021}, {"ts": 1775254020000, "open": 1.809, "high": 1.809, "low": 1.808, "close": 1.808, "volume": 237.0, "quote_volume": 428.507, "trades": 3, "taker_buy_quote": 19.899}, {"ts": 1775254080000, "open": 1.807, "high": 1.808, "low": 1.806, "close": 1.806, "volume": 285.5, "quote_volume": 516.0377, "trades": 3, "taker_buy_quote": 507.9107}, {"ts": 1775254140000, "open": 1.806, "high": 1.806, "low": 1.806, "close": 1.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254200000, "open": 1.805, "high": 1.806, "low": 1.805, "close": 1.806, "volume": 412.6, "quote_volume": 744.9916, "trades": 7, "taker_buy_quote": 507.4536}, {"ts": 1775254260000, "open": 1.806, "high": 1.806, "low": 1.806, "close": 1.806, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254320000, "open": 1.805, "high": 1.806, "low": 1.805, "close": 1.806, "volume": 490.7, "quote_volume": 886.0134, "trades": 7, "taker_buy_quote": 541.5564}, {"ts": 1775254380000, "open": 1.807, "high": 1.807, "low": 1.807, "close": 1.807, "volume": 63.0, "quote_volume": 113.841, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254440000, "open": 1.806, "high": 1.806, "low": 1.804, "close": 1.805, "volume": 905.0, "quote_volume": 1633.558, "trades": 14, "taker_buy_quote": 1042.7011}, {"ts": 1775254500000, "open": 1.807, "high": 1.807, "low": 1.807, "close": 1.807, "volume": 132.2, "quote_volume": 238.8854, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775254560000, "open": 1.807, "high": 1.807, "low": 1.807, "close": 1.807, "volume": 94.9, "quote_volume": 171.4843, "trades": 2, "taker_buy_quote": 171.4843}, {"ts": 1775254620000, "open": 1.806, "high": 1.806, "low": 1.805, "close": 1.805, "volume": 122.2, "quote_volume": 220.634, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775254680000, "open": 1.804, "high": 1.805, "low": 1.803, "close": 1.805, "volume": 349.5, "quote_volume": 630.7735, "trades": 5, "taker_buy_quote": 507.142}, {"ts": 1775254740000, "open": 1.805, "high": 1.806, "low": 1.805, "close": 1.806, "volume": 185.0, "quote_volume": 333.9842, "trades": 5, "taker_buy_quote": 220.2692}, {"ts": 1775254800000, "open": 1.806, "high": 1.808, "low": 1.806, "close": 1.807, "volume": 363.0, "quote_volume": 656.14, "trades": 6, "taker_buy_quote": 542.299}, {"ts": 1775254860000, "open": 1.809, "high": 1.81, "low": 1.809, "close": 1.81, "volume": 1273.8, "quote_volume": 2305.5598, "trades": 4, "taker_buy_quote": 2305.5598}, {"ts": 1775254920000, "open": 1.81, "high": 1.811, "low": 1.809, "close": 1.809, "volume": 1024.1, "quote_volume": 1853.4228, "trades": 9, "taker_buy_quote": 1380.786}, {"ts": 1775254980000, "open": 1.809, "high": 1.809, "low": 1.809, "close": 1.809, "volume": 56.4, "quote_volume": 102.0276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775255040000, "open": 1.807, "high": 1.808, "low": 1.807, "close": 1.808, "volume": 68.4, "quote_volume": 123.6117, "trades": 3, "taker_buy_quote": 23.3232}, {"ts": 1775255100000, "open": 1.808, "high": 1.808, "low": 1.808, "close": 1.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255160000, "open": 1.809, "high": 1.811, "low": 1.808, "close": 1.808, "volume": 1298.2, "quote_volume": 2349.1941, "trades": 18, "taker_buy_quote": 1601.8255}, {"ts": 1775255220000, "open": 1.809, "high": 1.81, "low": 1.809, "close": 1.809, "volume": 691.3, "quote_volume": 1250.7205, "trades": 8, "taker_buy_quote": 508.4878}, {"ts": 1775255280000, "open": 1.81, "high": 1.81, "low": 1.809, "close": 1.809, "volume": 515.6, "quote_volume": 932.7293, "trades": 4, "taker_buy_quote": 16.109}, {"ts": 1775255340000, "open": 1.809, "high": 1.809, "low": 1.809, "close": 1.809, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255400000, "open": 1.81, "high": 1.81, "low": 1.81, "close": 1.81, "volume": 63.0, "quote_volume": 114.03, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775255460000, "open": 1.811, "high": 1.812, "low": 1.811, "close": 1.812, "volume": 720.6, "quote_volume": 1305.5238, "trades": 12, "taker_buy_quote": 1077.3378}, {"ts": 1775255520000, "open": 1.81, "high": 1.81, "low": 1.809, "close": 1.81, "volume": 272.6, "quote_volume": 493.3972, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775255580000, "open": 1.81, "high": 1.81, "low": 1.807, "close": 1.808, "volume": 1757.6, "quote_volume": 3177.97, "trades": 21, "taker_buy_quote": 643.1604}, {"ts": 1775255640000, "open": 1.809, "high": 1.809, "low": 1.808, "close": 1.808, "volume": 58.5, "quote_volume": 105.8232, "trades": 2, "taker_buy_quote": 99.8568}, {"ts": 1775255700000, "open": 1.809, "high": 1.809, "low": 1.808, "close": 1.808, "volume": 1022.3, "quote_volume": 1848.7797, "trades": 7, "taker_buy_quote": 102.0276}, {"ts": 1775255760000, "open": 1.808, "high": 1.808, "low": 1.808, "close": 1.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255820000, "open": 1.808, "high": 1.808, "low": 1.808, "close": 1.808, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255880000, "open": 1.812, "high": 1.817, "low": 1.812, "close": 1.817, "volume": 339.9, "quote_volume": 616.8872, "trades": 11, "taker_buy_quote": 573.3272}, {"ts": 1775255940000, "open": 1.816, "high": 1.821, "low": 1.816, "close": 1.82, "volume": 2317.0, "quote_volume": 4215.3112, "trades": 32, "taker_buy_quote": 3972.4046}, {"ts": 1775256000000, "open": 1.819, "high": 1.821, "low": 1.819, "close": 1.82, "volume": 286.5, "quote_volume": 521.4856, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775256060000, "open": 1.821, "high": 1.821, "low": 1.82, "close": 1.82, "volume": 597.6, "quote_volume": 1088.2173, "trades": 7, "taker_buy_quote": 229.446}, {"ts": 1775256120000, "open": 1.819, "high": 1.819, "low": 1.818, "close": 1.818, "volume": 1370.4, "quote_volume": 2491.533, "trades": 10, "taker_buy_quote": 959.1768}, {"ts": 1775256180000, "open": 1.817, "high": 1.82, "low": 1.817, "close": 1.82, "volume": 1464.3, "quote_volume": 2661.3168, "trades": 10, "taker_buy_quote": 414.778}, {"ts": 1775256240000, "open": 1.82, "high": 1.82, "low": 1.818, "close": 1.818, "volume": 670.8, "quote_volume": 1219.9236, "trades": 7, "taker_buy_quote": 625.392}, {"ts": 1775256300000, "open": 1.817, "high": 1.817, "low": 1.816, "close": 1.816, "volume": 437.2, "quote_volume": 794.2818, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775256360000, "open": 1.816, "high": 1.816, "low": 1.815, "close": 1.815, "volume": 582.3, "quote_volume": 1056.9285, "trades": 9, "taker_buy_quote": 338.8605}, {"ts": 1775256420000, "open": 1.814, "high": 1.814, "low": 1.813, "close": 1.813, "volume": 1001.3, "quote_volume": 1815.5965, "trades": 13, "taker_buy_quote": 1620.2562}, {"ts": 1775256480000, "open": 1.812, "high": 1.812, "low": 1.81, "close": 1.811, "volume": 1001.5, "quote_volume": 1813.5543, "trades": 17, "taker_buy_quote": 735.0849}, {"ts": 1775256540000, "open": 1.814, "high": 1.814, "low": 1.813, "close": 1.813, "volume": 31.9, "quote_volume": 57.8431, "trades": 2, "taker_buy_quote": 15.2376}, {"ts": 1775256600000, "open": 1.815, "high": 1.816, "low": 1.815, "close": 1.816, "volume": 338.2, "quote_volume": 613.896, "trades": 5, "taker_buy_quote": 613.896}, {"ts": 1775256660000, "open": 1.815, "high": 1.818, "low": 1.815, "close": 1.818, "volume": 868.0, "quote_volume": 1577.22, "trades": 4, "taker_buy_quote": 1090.8}, {"ts": 1775256720000, "open": 1.819, "high": 1.821, "low": 1.816, "close": 1.816, "volume": 747.7, "quote_volume": 1360.2868, "trades": 14, "taker_buy_quote": 396.4735}, {"ts": 1775256780000, "open": 1.818, "high": 1.819, "low": 1.818, "close": 1.819, "volume": 436.4, "quote_volume": 793.4292, "trades": 6, "taker_buy_quote": 793.4292}, {"ts": 1775256840000, "open": 1.82, "high": 1.821, "low": 1.819, "close": 1.821, "volume": 1303.4, "quote_volume": 2372.575, "trades": 19, "taker_buy_quote": 1876.4707}, {"ts": 1775256900000, "open": 1.821, "high": 1.821, "low": 1.816, "close": 1.819, "volume": 3022.6, "quote_volume": 5494.4167, "trades": 44, "taker_buy_quote": 2677.4294}, {"ts": 1775256960000, "open": 1.819, "high": 1.82, "low": 1.816, "close": 1.817, "volume": 996.6, "quote_volume": 1810.8023, "trades": 19, "taker_buy_quote": 696.228}, {"ts": 1775257020000, "open": 1.818, "high": 1.824, "low": 1.818, "close": 1.824, "volume": 1539.8, "quote_volume": 2803.8662, "trades": 17, "taker_buy_quote": 2803.8662}, {"ts": 1775257080000, "open": 1.822, "high": 1.823, "low": 1.822, "close": 1.823, "volume": 108.0, "quote_volume": 196.83, "trades": 2, "taker_buy_quote": 196.83}, {"ts": 1775257140000, "open": 1.821, "high": 1.821, "low": 1.821, "close": 1.821, "volume": 262.7, "quote_volume": 478.3767, "trades": 6, "taker_buy_quote": 98.334}, {"ts": 1775257200000, "open": 1.821, "high": 1.823, "low": 1.82, "close": 1.823, "volume": 280.2, "quote_volume": 510.3881, "trades": 7, "taker_buy_quote": 395.6651}, {"ts": 1775257260000, "open": 1.821, "high": 1.821, "low": 1.821, "close": 1.821, "volume": 254.2, "quote_volume": 462.8982, "trades": 6, "taker_buy_quote": 236.3658}, {"ts": 1775257320000, "open": 1.819, "high": 1.819, "low": 1.815, "close": 1.816, "volume": 2807.4, "quote_volume": 5103.5572, "trades": 13, "taker_buy_quote": 81.1752}, {"ts": 1775257380000, "open": 1.819, "high": 1.819, "low": 1.819, "close": 1.819, "volume": 122.2, "quote_volume": 222.2818, "trades": 2, "taker_buy_quote": 222.2818}, {"ts": 1775257440000, "open": 1.821, "high": 1.821, "low": 1.821, "close": 1.821, "volume": 5.1, "quote_volume": 9.2871, "trades": 1, "taker_buy_quote": 9.2871}, {"ts": 1775257500000, "open": 1.821, "high": 1.821, "low": 1.821, "close": 1.821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257560000, "open": 1.821, "high": 1.823, "low": 1.821, "close": 1.822, "volume": 93.3, "quote_volume": 169.9691, "trades": 4, "taker_buy_quote": 161.0413}, {"ts": 1775257620000, "open": 1.819, "high": 1.819, "low": 1.819, "close": 1.819, "volume": 9.5, "quote_volume": 17.2805, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "open": 1.819, "high": 1.82, "low": 1.818, "close": 1.82, "volume": 526.7, "quote_volume": 958.36, "trades": 8, "taker_buy_quote": 858.315}, {"ts": 1775257740000, "open": 1.821, "high": 1.821, "low": 1.821, "close": 1.821, "volume": 66.0, "quote_volume": 120.186, "trades": 2, "taker_buy_quote": 120.186}, {"ts": 1775257800000, "open": 1.82, "high": 1.82, "low": 1.819, "close": 1.819, "volume": 187.3, "quote_volume": 340.872, "trades": 5, "taker_buy_quote": 114.66}, {"ts": 1775257860000, "open": 1.82, "high": 1.82, "low": 1.82, "close": 1.82, "volume": 23.9, "quote_volume": 43.498, "trades": 1, "taker_buy_quote": 43.498}, {"ts": 1775257920000, "open": 1.824, "high": 1.824, "low": 1.824, "close": 1.824, "volume": 128.2, "quote_volume": 233.8368, "trades": 4, "taker_buy_quote": 118.9248}, {"ts": 1775257980000, "open": 1.825, "high": 1.829, "low": 1.822, "close": 1.825, "volume": 3247.2, "quote_volume": 5928.1993, "trades": 36, "taker_buy_quote": 2782.1387}, {"ts": 1775258040000, "open": 1.825, "high": 1.825, "low": 1.825, "close": 1.825, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258100000, "open": 1.828, "high": 1.83, "low": 1.828, "close": 1.83, "volume": 1497.6, "quote_volume": 2738.2736, "trades": 11, "taker_buy_quote": 712.8496}, {"ts": 1775258160000, "open": 1.831, "high": 1.839, "low": 1.831, "close": 1.836, "volume": 3810.5, "quote_volume": 6988.4535, "trades": 45, "taker_buy_quote": 6817.294}, {"ts": 1775258220000, "open": 1.837, "high": 1.837, "low": 1.831, "close": 1.833, "volume": 3445.6, "quote_volume": 6322.0533, "trades": 24, "taker_buy_quote": 1521.9931}, {"ts": 1775258280000, "open": 1.833, "high": 1.833, "low": 1.832, "close": 1.833, "volume": 646.0, "quote_volume": 1183.4926, "trades": 13, "taker_buy_quote": 763.7672}, {"ts": 1775258340000, "open": 1.833, "high": 1.836, "low": 1.833, "close": 1.834, "volume": 820.6, "quote_volume": 1505.3033, "trades": 19, "taker_buy_quote": 600.8876}, {"ts": 1775258400000, "open": 1.836, "high": 1.839, "low": 1.836, "close": 1.839, "volume": 414.1, "quote_volume": 760.9039, "trades": 8, "taker_buy_quote": 312.3085}, {"ts": 1775258460000, "open": 1.836, "high": 1.837, "low": 1.836, "close": 1.837, "volume": 125.2, "quote_volume": 229.8702, "trades": 3, "taker_buy_quote": 5.511}, {"ts": 1775258520000, "open": 1.836, "high": 1.837, "low": 1.834, "close": 1.836, "volume": 2049.3, "quote_volume": 3762.3488, "trades": 29, "taker_buy_quote": 2014.9334}, {"ts": 1775258580000, "open": 1.836, "high": 1.836, "low": 1.836, "close": 1.836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258640000, "open": 1.839, "high": 1.84, "low": 1.839, "close": 1.839, "volume": 398.7, "quote_volume": 733.4378, "trades": 13, "taker_buy_quote": 680.2703}, {"ts": 1775258700000, "open": 1.838, "high": 1.84, "low": 1.836, "close": 1.837, "volume": 587.7, "quote_volume": 1080.3193, "trades": 11, "taker_buy_quote": 154.811}, {"ts": 1775258760000, "open": 1.836, "high": 1.836, "low": 1.83, "close": 1.832, "volume": 1494.2, "quote_volume": 2738.8649, "trades": 22, "taker_buy_quote": 299.0681}, {"ts": 1775258820000, "open": 1.832, "high": 1.832, "low": 1.822, "close": 1.822, "volume": 967.5, "quote_volume": 1768.4426, "trades": 14, "taker_buy_quote": 235.949}, {"ts": 1775258880000, "open": 1.822, "high": 1.826, "low": 1.822, "close": 1.825, "volume": 1284.6, "quote_volume": 2343.4802, "trades": 20, "taker_buy_quote": 1986.7035}, {"ts": 1775258940000, "open": 1.83, "high": 1.83, "low": 1.829, "close": 1.829, "volume": 273.4, "quote_volume": 500.2338, "trades": 6, "taker_buy_quote": 108.2768}, {"ts": 1775259000000, "open": 1.828, "high": 1.836, "low": 1.828, "close": 1.834, "volume": 3838.2, "quote_volume": 7036.4008, "trades": 41, "taker_buy_quote": 6565.4912}, {"ts": 1775259060000, "open": 1.835, "high": 1.835, "low": 1.826, "close": 1.826, "volume": 6367.5, "quote_volume": 11653.8225, "trades": 51, "taker_buy_quote": 3259.4358}, {"ts": 1775259120000, "open": 1.826, "high": 1.828, "low": 1.826, "close": 1.828, "volume": 219.1, "quote_volume": 400.4594, "trades": 4, "taker_buy_quote": 400.4594}, {"ts": 1775259180000, "open": 1.831, "high": 1.834, "low": 1.831, "close": 1.834, "volume": 300.8, "quote_volume": 551.6492, "trades": 4, "taker_buy_quote": 505.267}, {"ts": 1775259240000, "open": 1.832, "high": 1.833, "low": 1.832, "close": 1.833, "volume": 408.1, "quote_volume": 747.9194, "trades": 6, "taker_buy_quote": 737.477}, {"ts": 1775259300000, "open": 1.832, "high": 1.833, "low": 1.832, "close": 1.833, "volume": 704.8, "quote_volume": 1291.7651, "trades": 7, "taker_buy_quote": 1271.4299}, {"ts": 1775259360000, "open": 1.835, "high": 1.835, "low": 1.831, "close": 1.831, "volume": 374.5, "quote_volume": 685.7931, "trades": 5, "taker_buy_quote": 89.1941}, {"ts": 1775259420000, "open": 1.833, "high": 1.839, "low": 1.833, "close": 1.836, "volume": 2357.8, "quote_volume": 4328.3369, "trades": 23, "taker_buy_quote": 4001.7109}, {"ts": 1775259480000, "open": 1.835, "high": 1.837, "low": 1.833, "close": 1.837, "volume": 817.1, "quote_volume": 1499.3557, "trades": 12, "taker_buy_quote": 599.2475}, {"ts": 1775259540000, "open": 1.837, "high": 1.837, "low": 1.835, "close": 1.835, "volume": 447.2, "quote_volume": 821.1138, "trades": 10, "taker_buy_quote": 216.0312}, {"ts": 1775259600000, "open": 1.835, "high": 1.836, "low": 1.833, "close": 1.834, "volume": 365.5, "quote_volume": 670.2732, "trades": 8, "taker_buy_quote": 568.3028}, {"ts": 1775259660000, "open": 1.831, "high": 1.832, "low": 1.83, "close": 1.83, "volume": 580.4, "quote_volume": 1062.4549, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775259720000, "open": 1.832, "high": 1.833, "low": 1.832, "close": 1.833, "volume": 306.9, "quote_volume": 562.3448, "trades": 7, "taker_buy_quote": 446.8658}, {"ts": 1775259780000, "open": 1.831, "high": 1.831, "low": 1.827, "close": 1.829, "volume": 650.4, "quote_volume": 1188.8197, "trades": 7, "taker_buy_quote": 887.3815}, {"ts": 1775259840000, "open": 1.828, "high": 1.828, "low": 1.827, "close": 1.828, "volume": 701.7, "quote_volume": 1282.3686, "trades": 9, "taker_buy_quote": 547.8516}, {"ts": 1775259900000, "open": 1.83, "high": 1.834, "low": 1.83, "close": 1.834, "volume": 1849.8, "quote_volume": 3391.1588, "trades": 15, "taker_buy_quote": 2788.0334}, {"ts": 1775259960000, "open": 1.837, "high": 1.839, "low": 1.834, "close": 1.834, "volume": 1083.4, "quote_volume": 1989.612, "trades": 20, "taker_buy_quote": 1018.0008}, {"ts": 1775260020000, "open": 1.831, "high": 1.833, "low": 1.831, "close": 1.833, "volume": 215.1, "quote_volume": 394.0049, "trades": 5, "taker_buy_quote": 197.9048}, {"ts": 1775260080000, "open": 1.832, "high": 1.834, "low": 1.832, "close": 1.834, "volume": 253.1, "quote_volume": 464.0278, "trades": 7, "taker_buy_quote": 297.0478}, {"ts": 1775260140000, "open": 1.835, "high": 1.835, "low": 1.834, "close": 1.835, "volume": 1560.1, "quote_volume": 2862.0484, "trades": 26, "taker_buy_quote": 1596.342}, {"ts": 1775260200000, "open": 1.833, "high": 1.834, "low": 1.832, "close": 1.834, "volume": 507.1, "quote_volume": 929.779, "trades": 10, "taker_buy_quote": 791.9374}, {"ts": 1775260260000, "open": 1.835, "high": 1.836, "low": 1.833, "close": 1.834, "volume": 341.6, "quote_volume": 626.4478, "trades": 8, "taker_buy_quote": 217.8918}, {"ts": 1775260320000, "open": 1.834, "high": 1.834, "low": 1.833, "close": 1.833, "volume": 129.8, "quote_volume": 237.9791, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775260380000, "open": 1.833, "high": 1.833, "low": 1.83, "close": 1.83, "volume": 438.0, "quote_volume": 802.2148, "trades": 10, "taker_buy_quote": 60.456}, {"ts": 1775260440000, "open": 1.828, "high": 1.828, "low": 1.827, "close": 1.827, "volume": 274.7, "quote_volume": 501.9719, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775260500000, "open": 1.826, "high": 1.826, "low": 1.823, "close": 1.823, "volume": 1140.8, "quote_volume": 2080.3828, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775260560000, "open": 1.827, "high": 1.832, "low": 1.827, "close": 1.832, "volume": 677.5, "quote_volume": 1238.6362, "trades": 7, "taker_buy_quote": 1015.2546}, {"ts": 1775260620000, "open": 1.831, "high": 1.831, "low": 1.829, "close": 1.829, "volume": 691.0, "quote_volume": 1264.2232, "trades": 11, "taker_buy_quote": 629.5418}, {"ts": 1775260680000, "open": 1.83, "high": 1.83, "low": 1.828, "close": 1.828, "volume": 136.5, "quote_volume": 249.669, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775260740000, "open": 1.826, "high": 1.826, "low": 1.823, "close": 1.824, "volume": 662.0, "quote_volume": 1207.4214, "trades": 7, "taker_buy_quote": 619.4304}, {"ts": 1775260800000, "open": 1.823, "high": 1.852, "low": 1.821, "close": 1.848, "volume": 18846.4, "quote_volume": 34712.1068, "trades": 244, "taker_buy_quote": 21124.4023}, {"ts": 1775260860000, "open": 1.848, "high": 1.914, "low": 1.848, "close": 1.903, "volume": 88761.6, "quote_volume": 168182.7307, "trades": 1308, "taker_buy_quote": 75113.851}, {"ts": 1775260920000, "open": 1.901, "high": 1.92, "low": 1.888, "close": 1.909, "volume": 56149.7, "quote_volume": 107059.2397, "trades": 985, "taker_buy_quote": 50435.2986}, {"ts": 1775260980000, "open": 1.908, "high": 1.915, "low": 1.878, "close": 1.881, "volume": 38734.9, "quote_volume": 73315.3153, "trades": 454, "taker_buy_quote": 36227.0507}, {"ts": 1775261040000, "open": 1.881, "high": 1.95, "low": 1.881, "close": 1.916, "volume": 103340.7, "quote_volume": 198598.0621, "trades": 1146, "taker_buy_quote": 94050.5881}, {"ts": 1775261100000, "open": 1.916, "high": 1.936, "low": 1.906, "close": 1.926, "volume": 23923.7, "quote_volume": 45957.706, "trades": 275, "taker_buy_quote": 29465.8953}, {"ts": 1775261160000, "open": 1.925, "high": 1.937, "low": 1.913, "close": 1.928, "volume": 29678.5, "quote_volume": 57148.221, "trades": 462, "taker_buy_quote": 29759.2087}, {"ts": 1775261220000, "open": 1.928, "high": 1.95, "low": 1.926, "close": 1.944, "volume": 29742.2, "quote_volume": 57734.3838, "trades": 429, "taker_buy_quote": 28877.7861}, {"ts": 1775261280000, "open": 1.944, "high": 1.968, "low": 1.938, "close": 1.947, "volume": 57400.8, "quote_volume": 111997.1005, "trades": 647, "taker_buy_quote": 64806.0493}, {"ts": 1775261340000, "open": 1.95, "high": 1.951, "low": 1.942, "close": 1.944, "volume": 17975.3, "quote_volume": 34998.6687, "trades": 186, "taker_buy_quote": 16241.4255}, {"ts": 1775261400000, "open": 1.945, "high": 1.958, "low": 1.943, "close": 1.949, "volume": 18059.2, "quote_volume": 35200.7928, "trades": 175, "taker_buy_quote": 20109.9477}, {"ts": 1775261460000, "open": 1.949, "high": 1.963, "low": 1.927, "close": 1.929, "volume": 11568.6, "quote_volume": 22527.3553, "trades": 107, "taker_buy_quote": 9022.0299}, {"ts": 1775261520000, "open": 1.926, "high": 1.926, "low": 1.898, "close": 1.919, "volume": 31861.3, "quote_volume": 60825.904, "trades": 280, "taker_buy_quote": 22032.1773}, {"ts": 1775261580000, "open": 1.92, "high": 1.938, "low": 1.917, "close": 1.938, "volume": 6937.5, "quote_volume": 13346.6229, "trades": 81, "taker_buy_quote": 8716.8552}, {"ts": 1775261640000, "open": 1.936, "high": 1.947, "low": 1.931, "close": 1.935, "volume": 11446.0, "quote_volume": 22163.674, "trades": 110, "taker_buy_quote": 9062.354}, {"ts": 1775261700000, "open": 1.935, "high": 1.946, "low": 1.934, "close": 1.937, "volume": 5210.8, "quote_volume": 10107.5212, "trades": 65, "taker_buy_quote": 4655.0268}, {"ts": 1775261760000, "open": 1.938, "high": 1.94, "low": 1.913, "close": 1.921, "volume": 11327.7, "quote_volume": 21775.4404, "trades": 85, "taker_buy_quote": 12489.3784}, {"ts": 1775261820000, "open": 1.922, "high": 1.93, "low": 1.914, "close": 1.92, "volume": 14260.0, "quote_volume": 27394.4236, "trades": 143, "taker_buy_quote": 12574.1762}, {"ts": 1775261880000, "open": 1.921, "high": 1.93, "low": 1.915, "close": 1.924, "volume": 9296.6, "quote_volume": 17875.316, "trades": 90, "taker_buy_quote": 8991.411}, {"ts": 1775261940000, "open": 1.921, "high": 1.921, "low": 1.891, "close": 1.898, "volume": 9429.6, "quote_volume": 17899.6694, "trades": 104, "taker_buy_quote": 7147.6782}, {"ts": 1775262000000, "open": 1.896, "high": 1.897, "low": 1.864, "close": 1.872, "volume": 12973.7, "quote_volume": 24428.1521, "trades": 145, "taker_buy_quote": 12407.2124}, {"ts": 1775262060000, "open": 1.87, "high": 1.882, "low": 1.841, "close": 1.845, "volume": 10753.9, "quote_volume": 19985.8067, "trades": 139, "taker_buy_quote": 7521.4748}, {"ts": 1775262120000, "open": 1.84, "high": 1.847, "low": 1.833, "close": 1.847, "volume": 12491.3, "quote_volume": 23002.4069, "trades": 113, "taker_buy_quote": 10755.0694}, {"ts": 1775262180000, "open": 1.846, "high": 1.849, "low": 1.835, "close": 1.837, "volume": 31204.5, "quote_volume": 57483.4732, "trades": 198, "taker_buy_quote": 17989.6222}, {"ts": 1775262240000, "open": 1.836, "high": 1.842, "low": 1.826, "close": 1.838, "volume": 7231.7, "quote_volume": 13262.4628, "trades": 80, "taker_buy_quote": 7941.4407}, {"ts": 1775262300000, "open": 1.836, "high": 1.836, "low": 1.805, "close": 1.813, "volume": 8549.0, "quote_volume": 15533.1028, "trades": 101, "taker_buy_quote": 6611.7756}, {"ts": 1775262360000, "open": 1.813, "high": 1.816, "low": 1.795, "close": 1.797, "volume": 9727.0, "quote_volume": 17557.4519, "trades": 147, "taker_buy_quote": 6471.6777}, {"ts": 1775262420000, "open": 1.797, "high": 1.799, "low": 1.762, "close": 1.768, "volume": 27963.6, "quote_volume": 49582.7404, "trades": 315, "taker_buy_quote": 20142.1586}, {"ts": 1775262480000, "open": 1.767, "high": 1.776, "low": 1.754, "close": 1.76, "volume": 13233.1, "quote_volume": 23396.7597, "trades": 188, "taker_buy_quote": 8411.4373}, {"ts": 1775262540000, "open": 1.76, "high": 1.77, "low": 1.749, "close": 1.759, "volume": 18004.3, "quote_volume": 31610.3955, "trades": 177, "taker_buy_quote": 13980.2547}, {"ts": 1775262600000, "open": 1.759, "high": 1.764, "low": 1.757, "close": 1.76, "volume": 6766.2, "quote_volume": 11907.3136, "trades": 56, "taker_buy_quote": 2644.9267}, {"ts": 1775262660000, "open": 1.762, "high": 1.77, "low": 1.759, "close": 1.763, "volume": 6466.8, "quote_volume": 11415.7287, "trades": 63, "taker_buy_quote": 3947.2251}, {"ts": 1775262720000, "open": 1.763, "high": 1.766, "low": 1.757, "close": 1.764, "volume": 4634.9, "quote_volume": 8165.199, "trades": 94, "taker_buy_quote": 3205.3527}, {"ts": 1775262780000, "open": 1.764, "high": 1.766, "low": 1.761, "close": 1.765, "volume": 4818.3, "quote_volume": 8494.7867, "trades": 89, "taker_buy_quote": 3348.6568}, {"ts": 1775262840000, "open": 1.767, "high": 1.769, "low": 1.762, "close": 1.766, "volume": 6993.3, "quote_volume": 12346.6158, "trades": 85, "taker_buy_quote": 6691.5509}, {"ts": 1775262900000, "open": 1.763, "high": 1.769, "low": 1.76, "close": 1.769, "volume": 4728.1, "quote_volume": 8335.903, "trades": 111, "taker_buy_quote": 4447.2999}, {"ts": 1775262960000, "open": 1.77, "high": 1.774, "low": 1.768, "close": 1.773, "volume": 4179.8, "quote_volume": 7402.077, "trades": 46, "taker_buy_quote": 4145.5336}, {"ts": 1775263020000, "open": 1.773, "high": 1.781, "low": 1.773, "close": 1.781, "volume": 1984.7, "quote_volume": 3526.1278, "trades": 31, "taker_buy_quote": 2950.1035}, {"ts": 1775263080000, "open": 1.781, "high": 1.781, "low": 1.778, "close": 1.779, "volume": 1405.2, "quote_volume": 2500.5127, "trades": 21, "taker_buy_quote": 749.8785}, {"ts": 1775263140000, "open": 1.778, "high": 1.779, "low": 1.773, "close": 1.775, "volume": 1760.8, "quote_volume": 3125.5954, "trades": 12, "taker_buy_quote": 192.5727}, {"ts": 1775263200000, "open": 1.775, "high": 1.78, "low": 1.771, "close": 1.771, "volume": 2745.1, "quote_volume": 4871.305, "trades": 29, "taker_buy_quote": 2281.3597}, {"ts": 1775263260000, "open": 1.77, "high": 1.773, "low": 1.766, "close": 1.767, "volume": 1662.2, "quote_volume": 2939.4081, "trades": 30, "taker_buy_quote": 1439.7419}, {"ts": 1775263320000, "open": 1.764, "high": 1.767, "low": 1.761, "close": 1.762, "volume": 5708.4, "quote_volume": 10066.4359, "trades": 66, "taker_buy_quote": 5253.4039}, {"ts": 1775263380000, "open": 1.761, "high": 1.763, "low": 1.758, "close": 1.76, "volume": 5412.7, "quote_volume": 9531.385, "trades": 99, "taker_buy_quote": 6112.7442}, {"ts": 1775263440000, "open": 1.759, "high": 1.761, "low": 1.753, "close": 1.76, "volume": 8662.8, "quote_volume": 15225.68, "trades": 139, "taker_buy_quote": 12163.6871}, {"ts": 1775263500000, "open": 1.758, "high": 1.765, "low": 1.758, "close": 1.765, "volume": 3128.1, "quote_volume": 5502.9335, "trades": 45, "taker_buy_quote": 4650.7958}, {"ts": 1775263560000, "open": 1.767, "high": 1.775, "low": 1.767, "close": 1.775, "volume": 1547.1, "quote_volume": 2741.7663, "trades": 15, "taker_buy_quote": 2231.0683}, {"ts": 1775263620000, "open": 1.779, "high": 1.779, "low": 1.777, "close": 1.778, "volume": 2165.8, "quote_volume": 3849.8205, "trades": 23, "taker_buy_quote": 99.9236}, {"ts": 1775263680000, "open": 1.775, "high": 1.781, "low": 1.772, "close": 1.773, "volume": 7248.2, "quote_volume": 12875.3876, "trades": 38, "taker_buy_quote": 9355.2875}, {"ts": 1775263740000, "open": 1.776, "high": 1.777, "low": 1.772, "close": 1.774, "volume": 1179.4, "quote_volume": 2091.8564, "trades": 32, "taker_buy_quote": 1628.788}, {"ts": 1775263800000, "open": 1.773, "high": 1.784, "low": 1.773, "close": 1.777, "volume": 1773.1, "quote_volume": 3155.1437, "trades": 28, "taker_buy_quote": 955.6792}, {"ts": 1775263860000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263920000, "open": 1.786, "high": 1.805, "low": 1.786, "close": 1.805, "volume": 3688.1, "quote_volume": 6623.9443, "trades": 64, "taker_buy_quote": 5177.7738}, {"ts": 1775263980000, "open": 1.806, "high": 1.833, "low": 1.806, "close": 1.832, "volume": 10259.2, "quote_volume": 18685.4852, "trades": 115, "taker_buy_quote": 12168.7461}, {"ts": 1775264040000, "open": 1.832, "high": 1.836, "low": 1.823, "close": 1.833, "volume": 10845.2, "quote_volume": 19840.1915, "trades": 88, "taker_buy_quote": 10036.4972}, {"ts": 1775264100000, "open": 1.83, "high": 1.83, "low": 1.819, "close": 1.822, "volume": 12212.1, "quote_volume": 22268.3194, "trades": 79, "taker_buy_quote": 10381.1129}, {"ts": 1775264160000, "open": 1.82, "high": 1.827, "low": 1.818, "close": 1.825, "volume": 6872.1, "quote_volume": 12531.3655, "trades": 55, "taker_buy_quote": 7218.3688}, {"ts": 1775264220000, "open": 1.826, "high": 1.842, "low": 1.826, "close": 1.837, "volume": 19430.9, "quote_volume": 35658.7258, "trades": 151, "taker_buy_quote": 24942.4858}, {"ts": 1775264280000, "open": 1.84, "high": 1.846, "low": 1.829, "close": 1.836, "volume": 41931.6, "quote_volume": 77103.4752, "trades": 402, "taker_buy_quote": 31000.5966}, {"ts": 1775264340000, "open": 1.838, "high": 1.838, "low": 1.811, "close": 1.811, "volume": 13120.1, "quote_volume": 23964.6174, "trades": 111, "taker_buy_quote": 10904.49}, {"ts": 1775264400000, "open": 1.812, "high": 1.833, "low": 1.812, "close": 1.833, "volume": 5588.5, "quote_volume": 10192.5092, "trades": 62, "taker_buy_quote": 8625.1266}, {"ts": 1775264460000, "open": 1.828, "high": 1.835, "low": 1.823, "close": 1.834, "volume": 4579.3, "quote_volume": 8373.3751, "trades": 42, "taker_buy_quote": 5776.4564}, {"ts": 1775264520000, "open": 1.835, "high": 1.836, "low": 1.83, "close": 1.833, "volume": 9554.8, "quote_volume": 17526.4852, "trades": 83, "taker_buy_quote": 8817.6638}, {"ts": 1775264580000, "open": 1.835, "high": 1.835, "low": 1.822, "close": 1.822, "volume": 5524.9, "quote_volume": 10113.8504, "trades": 69, "taker_buy_quote": 4077.7872}, {"ts": 1775264640000, "open": 1.823, "high": 1.826, "low": 1.811, "close": 1.815, "volume": 6858.4, "quote_volume": 12462.4347, "trades": 65, "taker_buy_quote": 4797.5254}, {"ts": 1775264700000, "open": 1.817, "high": 1.826, "low": 1.817, "close": 1.821, "volume": 2221.6, "quote_volume": 4040.8466, "trades": 24, "taker_buy_quote": 2584.2486}, {"ts": 1775264760000, "open": 1.822, "high": 1.833, "low": 1.822, "close": 1.825, "volume": 2590.7, "quote_volume": 4732.9662, "trades": 26, "taker_buy_quote": 2746.2079}, {"ts": 1775264820000, "open": 1.826, "high": 1.83, "low": 1.824, "close": 1.827, "volume": 2531.0, "quote_volume": 4627.9329, "trades": 23, "taker_buy_quote": 3266.9903}, {"ts": 1775264880000, "open": 1.829, "high": 1.83, "low": 1.829, "close": 1.83, "volume": 245.7, "quote_volume": 449.4853, "trades": 7, "taker_buy_quote": 307.9207}, {"ts": 1775264940000, "open": 1.835, "high": 1.838, "low": 1.834, "close": 1.838, "volume": 1241.2, "quote_volume": 2277.9792, "trades": 15, "taker_buy_quote": 901.1326}, {"ts": 1775265000000, "open": 1.839, "high": 1.871, "low": 1.839, "close": 1.871, "volume": 12921.6, "quote_volume": 23940.6851, "trades": 118, "taker_buy_quote": 11384.7706}, {"ts": 1775265060000, "open": 1.871, "high": 1.897, "low": 1.866, "close": 1.892, "volume": 26388.3, "quote_volume": 49752.9017, "trades": 206, "taker_buy_quote": 22540.5951}, {"ts": 1775265120000, "open": 1.891, "high": 1.902, "low": 1.886, "close": 1.899, "volume": 13460.4, "quote_volume": 25479.7151, "trades": 149, "taker_buy_quote": 15793.5684}, {"ts": 1775265180000, "open": 1.9, "high": 1.906, "low": 1.892, "close": 1.906, "volume": 10988.8, "quote_volume": 20860.2363, "trades": 123, "taker_buy_quote": 9251.3714}, {"ts": 1775265240000, "open": 1.904, "high": 1.909, "low": 1.897, "close": 1.904, "volume": 5980.7, "quote_volume": 11384.4222, "trades": 65, "taker_buy_quote": 5980.0014}, {"ts": 1775265300000, "open": 1.906, "high": 1.908, "low": 1.873, "close": 1.876, "volume": 8974.3, "quote_volume": 16945.4933, "trades": 100, "taker_buy_quote": 6038.8853}, {"ts": 1775265360000, "open": 1.873, "high": 1.889, "low": 1.871, "close": 1.879, "volume": 14975.5, "quote_volume": 28134.3908, "trades": 118, "taker_buy_quote": 15880.0325}, {"ts": 1775265420000, "open": 1.879, "high": 1.882, "low": 1.864, "close": 1.869, "volume": 22376.9, "quote_volume": 41922.8626, "trades": 114, "taker_buy_quote": 8472.3414}, {"ts": 1775265480000, "open": 1.87, "high": 1.87, "low": 1.852, "close": 1.856, "volume": 7044.1, "quote_volume": 13100.7572, "trades": 71, "taker_buy_quote": 5739.0577}, {"ts": 1775265540000, "open": 1.858, "high": 1.868, "low": 1.856, "close": 1.868, "volume": 6166.1, "quote_volume": 11487.7309, "trades": 57, "taker_buy_quote": 8909.2244}, {"ts": 1775265600000, "open": 1.867, "high": 1.868, "low": 1.86, "close": 1.866, "volume": 4245.4, "quote_volume": 7909.8696, "trades": 41, "taker_buy_quote": 2628.1472}, {"ts": 1775265660000, "open": 1.863, "high": 1.88, "low": 1.857, "close": 1.88, "volume": 5965.2, "quote_volume": 11140.2389, "trades": 66, "taker_buy_quote": 6899.9533}, {"ts": 1775265720000, "open": 1.88, "high": 1.906, "low": 1.877, "close": 1.898, "volume": 14798.7, "quote_volume": 28042.6072, "trades": 167, "taker_buy_quote": 10356.0376}, {"ts": 1775265780000, "open": 1.896, "high": 1.911, "low": 1.89, "close": 1.901, "volume": 15393.3, "quote_volume": 29273.7303, "trades": 238, "taker_buy_quote": 17944.37}, {"ts": 1775265840000, "open": 1.902, "high": 1.905, "low": 1.891, "close": 1.893, "volume": 4668.9, "quote_volume": 8846.9405, "trades": 81, "taker_buy_quote": 2886.6704}, {"ts": 1775265900000, "open": 1.891, "high": 1.893, "low": 1.884, "close": 1.893, "volume": 2587.2, "quote_volume": 4886.1429, "trades": 53, "taker_buy_quote": 2969.7901}, {"ts": 1775265960000, "open": 1.893, "high": 1.915, "low": 1.892, "close": 1.913, "volume": 10924.9, "quote_volume": 20716.4397, "trades": 226, "taker_buy_quote": 10880.8512}, {"ts": 1775266020000, "open": 1.913, "high": 1.923, "low": 1.905, "close": 1.914, "volume": 11356.2, "quote_volume": 21743.9726, "trades": 117, "taker_buy_quote": 6435.0273}, {"ts": 1775266080000, "open": 1.914, "high": 1.918, "low": 1.903, "close": 1.904, "volume": 7321.7, "quote_volume": 13977.5838, "trades": 76, "taker_buy_quote": 8800.9612}, {"ts": 1775266140000, "open": 1.909, "high": 1.91, "low": 1.896, "close": 1.905, "volume": 5599.4, "quote_volume": 10671.5711, "trades": 65, "taker_buy_quote": 4315.0257}, {"ts": 1775266200000, "open": 1.905, "high": 1.922, "low": 1.903, "close": 1.922, "volume": 6368.2, "quote_volume": 12169.4569, "trades": 87, "taker_buy_quote": 7342.2105}, {"ts": 1775266260000, "open": 1.924, "high": 1.927, "low": 1.905, "close": 1.905, "volume": 10105.6, "quote_volume": 19341.0099, "trades": 95, "taker_buy_quote": 9133.4918}, {"ts": 1775266320000, "open": 1.907, "high": 1.913, "low": 1.899, "close": 1.912, "volume": 3745.2, "quote_volume": 7137.6416, "trades": 33, "taker_buy_quote": 2366.6588}, {"ts": 1775266380000, "open": 1.912, "high": 1.916, "low": 1.905, "close": 1.907, "volume": 7030.9, "quote_volume": 13436.1054, "trades": 80, "taker_buy_quote": 7075.3598}, {"ts": 1775266440000, "open": 1.905, "high": 1.908, "low": 1.897, "close": 1.897, "volume": 2928.4, "quote_volume": 5574.45, "trades": 41, "taker_buy_quote": 3245.5197}, {"ts": 1775266500000, "open": 1.898, "high": 1.899, "low": 1.893, "close": 1.897, "volume": 1494.7, "quote_volume": 2835.2873, "trades": 26, "taker_buy_quote": 1130.4355}, {"ts": 1775266560000, "open": 1.889, "high": 1.904, "low": 1.886, "close": 1.904, "volume": 4690.5, "quote_volume": 8895.208, "trades": 40, "taker_buy_quote": 7096.823}, {"ts": 1775266620000, "open": 1.907, "high": 1.936, "low": 1.903, "close": 1.932, "volume": 10528.2, "quote_volume": 20196.0595, "trades": 150, "taker_buy_quote": 11871.6308}, {"ts": 1775266680000, "open": 1.936, "high": 1.954, "low": 1.936, "close": 1.947, "volume": 17876.6, "quote_volume": 34808.3992, "trades": 252, "taker_buy_quote": 13065.9}, {"ts": 1775266740000, "open": 1.945, "high": 1.974, "low": 1.944, "close": 1.969, "volume": 24505.1, "quote_volume": 47903.8541, "trades": 245, "taker_buy_quote": 15472.8756}, {"ts": 1775266800000, "open": 1.966, "high": 1.976, "low": 1.964, "close": 1.965, "volume": 13049.5, "quote_volume": 25692.8419, "trades": 130, "taker_buy_quote": 11046.9898}, {"ts": 1775266860000, "open": 1.961, "high": 1.967, "low": 1.947, "close": 1.967, "volume": 23446.6, "quote_volume": 45870.459, "trades": 248, "taker_buy_quote": 23320.9253}, {"ts": 1775266920000, "open": 1.968, "high": 1.976, "low": 1.952, "close": 1.968, "volume": 40008.7, "quote_volume": 78581.0746, "trades": 360, "taker_buy_quote": 38375.8324}, {"ts": 1775266980000, "open": 1.968, "high": 1.977, "low": 1.956, "close": 1.963, "volume": 31685.9, "quote_volume": 62297.496, "trades": 286, "taker_buy_quote": 37425.6405}, {"ts": 1775267040000, "open": 1.962, "high": 1.963, "low": 1.904, "close": 1.918, "volume": 35498.9, "quote_volume": 68675.0338, "trades": 371, "taker_buy_quote": 39154.1209}, {"ts": 1775267100000, "open": 1.918, "high": 1.931, "low": 1.915, "close": 1.928, "volume": 19822.3, "quote_volume": 38098.7009, "trades": 165, "taker_buy_quote": 24334.6021}, {"ts": 1775267160000, "open": 1.925, "high": 1.935, "low": 1.92, "close": 1.933, "volume": 19772.4, "quote_volume": 38076.1974, "trades": 164, "taker_buy_quote": 15267.8401}, {"ts": 1775267220000, "open": 1.932, "high": 1.943, "low": 1.932, "close": 1.933, "volume": 7000.4, "quote_volume": 13554.6367, "trades": 73, "taker_buy_quote": 6871.198}, {"ts": 1775267280000, "open": 1.933, "high": 1.939, "low": 1.93, "close": 1.93, "volume": 3615.7, "quote_volume": 6992.2964, "trades": 41, "taker_buy_quote": 3075.7926}, {"ts": 1775267340000, "open": 1.928, "high": 1.937, "low": 1.922, "close": 1.922, "volume": 10035.3, "quote_volume": 19361.944, "trades": 89, "taker_buy_quote": 8182.2757}, {"ts": 1775267400000, "open": 1.923, "high": 1.931, "low": 1.923, "close": 1.931, "volume": 5972.0, "quote_volume": 11509.8691, "trades": 67, "taker_buy_quote": 6424.8644}, {"ts": 1775267460000, "open": 1.929, "high": 1.943, "low": 1.917, "close": 1.94, "volume": 12339.9, "quote_volume": 23815.1859, "trades": 136, "taker_buy_quote": 12530.6656}, {"ts": 1775267520000, "open": 1.941, "high": 1.948, "low": 1.938, "close": 1.941, "volume": 3340.3, "quote_volume": 6488.6986, "trades": 40, "taker_buy_quote": 3728.6464}, {"ts": 1775267580000, "open": 1.941, "high": 1.941, "low": 1.932, "close": 1.936, "volume": 2105.6, "quote_volume": 4075.5074, "trades": 22, "taker_buy_quote": 2687.9506}, {"ts": 1775267640000, "open": 1.936, "high": 1.946, "low": 1.933, "close": 1.943, "volume": 5017.6, "quote_volume": 9724.3259, "trades": 55, "taker_buy_quote": 5422.6298}, {"ts": 1775267700000, "open": 1.943, "high": 1.943, "low": 1.935, "close": 1.937, "volume": 1855.9, "quote_volume": 3594.675, "trades": 17, "taker_buy_quote": 757.1894}, {"ts": 1775267760000, "open": 1.933, "high": 1.933, "low": 1.906, "close": 1.917, "volume": 7165.6, "quote_volume": 13750.2517, "trades": 94, "taker_buy_quote": 5227.5298}, {"ts": 1775267820000, "open": 1.918, "high": 1.927, "low": 1.918, "close": 1.922, "volume": 2149.5, "quote_volume": 4132.4916, "trades": 37, "taker_buy_quote": 2521.3804}, {"ts": 1775267880000, "open": 1.919, "high": 1.93, "low": 1.919, "close": 1.929, "volume": 1013.9, "quote_volume": 1950.7437, "trades": 29, "taker_buy_quote": 1070.0437}, {"ts": 1775267940000, "open": 1.931, "high": 1.938, "low": 1.931, "close": 1.935, "volume": 2823.4, "quote_volume": 5457.0018, "trades": 27, "taker_buy_quote": 3370.9042}, {"ts": 1775268000000, "open": 1.933, "high": 1.946, "low": 1.933, "close": 1.944, "volume": 6790.3, "quote_volume": 13170.5136, "trades": 65, "taker_buy_quote": 8565.5174}, {"ts": 1775268060000, "open": 1.941, "high": 1.942, "low": 1.933, "close": 1.933, "volume": 6547.8, "quote_volume": 12686.4245, "trades": 61, "taker_buy_quote": 5847.9381}, {"ts": 1775268120000, "open": 1.934, "high": 1.936, "low": 1.931, "close": 1.931, "volume": 4165.2, "quote_volume": 8051.9818, "trades": 42, "taker_buy_quote": 4342.952}, {"ts": 1775268180000, "open": 1.932, "high": 1.934, "low": 1.927, "close": 1.929, "volume": 3629.9, "quote_volume": 7007.6613, "trades": 44, "taker_buy_quote": 4724.8237}, {"ts": 1775268240000, "open": 1.927, "high": 1.927, "low": 1.903, "close": 1.903, "volume": 2698.9, "quote_volume": 5166.3099, "trades": 34, "taker_buy_quote": 1327.3928}, {"ts": 1775268300000, "open": 1.905, "high": 1.926, "low": 1.896, "close": 1.924, "volume": 14870.5, "quote_volume": 28418.2418, "trades": 162, "taker_buy_quote": 18103.9434}, {"ts": 1775268360000, "open": 1.926, "high": 1.928, "low": 1.919, "close": 1.92, "volume": 4844.0, "quote_volume": 9325.8822, "trades": 58, "taker_buy_quote": 3597.7987}, {"ts": 1775268420000, "open": 1.917, "high": 1.921, "low": 1.904, "close": 1.912, "volume": 7130.7, "quote_volume": 13629.0964, "trades": 82, "taker_buy_quote": 5937.3282}, {"ts": 1775268480000, "open": 1.914, "high": 1.919, "low": 1.91, "close": 1.914, "volume": 5487.2, "quote_volume": 10504.0164, "trades": 46, "taker_buy_quote": 4421.2736}, {"ts": 1775268540000, "open": 1.918, "high": 1.928, "low": 1.918, "close": 1.928, "volume": 2394.2, "quote_volume": 4601.2129, "trades": 26, "taker_buy_quote": 4286.3853}, {"ts": 1775268600000, "open": 1.926, "high": 1.926, "low": 1.917, "close": 1.919, "volume": 5736.7, "quote_volume": 11023.8484, "trades": 41, "taker_buy_quote": 2267.1258}, {"ts": 1775268660000, "open": 1.918, "high": 1.932, "low": 1.916, "close": 1.926, "volume": 4129.2, "quote_volume": 7943.1333, "trades": 51, "taker_buy_quote": 5098.8349}, {"ts": 1775268720000, "open": 1.926, "high": 1.934, "low": 1.906, "close": 1.917, "volume": 12803.6, "quote_volume": 24600.1257, "trades": 95, "taker_buy_quote": 8330.109}, {"ts": 1775268780000, "open": 1.918, "high": 1.921, "low": 1.914, "close": 1.917, "volume": 3222.6, "quote_volume": 6174.6036, "trades": 33, "taker_buy_quote": 2446.8742}, {"ts": 1775268840000, "open": 1.916, "high": 1.926, "low": 1.914, "close": 1.926, "volume": 2071.7, "quote_volume": 3972.0097, "trades": 26, "taker_buy_quote": 1499.0748}, {"ts": 1775268900000, "open": 1.928, "high": 1.932, "low": 1.924, "close": 1.924, "volume": 7306.9, "quote_volume": 14086.5801, "trades": 53, "taker_buy_quote": 7771.491}, {"ts": 1775268960000, "open": 1.923, "high": 1.925, "low": 1.919, "close": 1.922, "volume": 1661.0, "quote_volume": 3192.6479, "trades": 14, "taker_buy_quote": 1213.6809}, {"ts": 1775269020000, "open": 1.923, "high": 1.931, "low": 1.921, "close": 1.927, "volume": 625.7, "quote_volume": 1203.7701, "trades": 12, "taker_buy_quote": 461.479}, {"ts": 1775269080000, "open": 1.926, "high": 1.93, "low": 1.921, "close": 1.928, "volume": 3782.6, "quote_volume": 7288.4776, "trades": 45, "taker_buy_quote": 3884.9186}, {"ts": 1775269140000, "open": 1.93, "high": 1.952, "low": 1.929, "close": 1.947, "volume": 9998.0, "quote_volume": 19421.3791, "trades": 87, "taker_buy_quote": 7110.9299}, {"ts": 1775269200000, "open": 1.95, "high": 1.954, "low": 1.941, "close": 1.943, "volume": 7470.4, "quote_volume": 14541.646, "trades": 73, "taker_buy_quote": 6073.5892}, {"ts": 1775269260000, "open": 1.942, "high": 1.957, "low": 1.937, "close": 1.957, "volume": 4154.8, "quote_volume": 8074.1804, "trades": 44, "taker_buy_quote": 4680.4298}, {"ts": 1775269320000, "open": 1.958, "high": 1.961, "low": 1.947, "close": 1.949, "volume": 3689.5, "quote_volume": 7199.8578, "trades": 38, "taker_buy_quote": 5015.2832}, {"ts": 1775269380000, "open": 1.952, "high": 1.954, "low": 1.942, "close": 1.942, "volume": 5702.8, "quote_volume": 11101.7986, "trades": 42, "taker_buy_quote": 5497.7448}, {"ts": 1775269440000, "open": 1.949, "high": 1.953, "low": 1.949, "close": 1.95, "volume": 1439.4, "quote_volume": 2808.3676, "trades": 20, "taker_buy_quote": 897.972}, {"ts": 1775269500000, "open": 1.947, "high": 1.95, "low": 1.934, "close": 1.939, "volume": 5491.7, "quote_volume": 10651.0044, "trades": 56, "taker_buy_quote": 6474.5935}, {"ts": 1775269560000, "open": 1.941, "high": 1.941, "low": 1.935, "close": 1.937, "volume": 1502.4, "quote_volume": 2912.3129, "trades": 26, "taker_buy_quote": 1716.0507}, {"ts": 1775269620000, "open": 1.937, "high": 1.937, "low": 1.927, "close": 1.927, "volume": 1699.1, "quote_volume": 3284.5497, "trades": 23, "taker_buy_quote": 1505.1606}, {"ts": 1775269680000, "open": 1.932, "high": 1.933, "low": 1.924, "close": 1.932, "volume": 2122.0, "quote_volume": 4093.8389, "trades": 27, "taker_buy_quote": 2938.0123}, {"ts": 1775269740000, "open": 1.929, "high": 1.936, "low": 1.929, "close": 1.93, "volume": 5444.7, "quote_volume": 10520.3387, "trades": 42, "taker_buy_quote": 7079.0368}, {"ts": 1775269800000, "open": 1.929, "high": 1.934, "low": 1.926, "close": 1.932, "volume": 6281.6, "quote_volume": 12119.5525, "trades": 65, "taker_buy_quote": 5610.3902}, {"ts": 1775269860000, "open": 1.928, "high": 1.928, "low": 1.918, "close": 1.924, "volume": 7379.9, "quote_volume": 14190.3062, "trades": 84, "taker_buy_quote": 4038.5852}, {"ts": 1775269920000, "open": 1.926, "high": 1.931, "low": 1.925, "close": 1.931, "volume": 1269.6, "quote_volume": 2446.4605, "trades": 18, "taker_buy_quote": 1721.2986}, {"ts": 1775269980000, "open": 1.931, "high": 1.931, "low": 1.93, "close": 1.931, "volume": 274.8, "quote_volume": 530.4758, "trades": 5, "taker_buy_quote": 44.413}, {"ts": 1775270040000, "open": 1.926, "high": 1.929, "low": 1.922, "close": 1.927, "volume": 1597.1, "quote_volume": 3072.9046, "trades": 18, "taker_buy_quote": 841.1646}, {"ts": 1775270100000, "open": 1.927, "high": 1.927, "low": 1.923, "close": 1.925, "volume": 1524.4, "quote_volume": 2933.1697, "trades": 15, "taker_buy_quote": 393.7439}, {"ts": 1775270160000, "open": 1.925, "high": 1.932, "low": 1.925, "close": 1.928, "volume": 743.3, "quote_volume": 1433.7177, "trades": 9, "taker_buy_quote": 1091.2161}, {"ts": 1775270220000, "open": 1.929, "high": 1.93, "low": 1.926, "close": 1.928, "volume": 2538.8, "quote_volume": 4893.8964, "trades": 21, "taker_buy_quote": 585.7332}, {"ts": 1775270280000, "open": 1.918, "high": 1.92, "low": 1.913, "close": 1.916, "volume": 3467.7, "quote_volume": 6640.3567, "trades": 44, "taker_buy_quote": 3335.9378}, {"ts": 1775270340000, "open": 1.917, "high": 1.923, "low": 1.917, "close": 1.923, "volume": 910.4, "quote_volume": 1748.6205, "trades": 14, "taker_buy_quote": 678.4216}, {"ts": 1775270400000, "open": 1.925, "high": 1.929, "low": 1.925, "close": 1.928, "volume": 2470.9, "quote_volume": 4761.8589, "trades": 19, "taker_buy_quote": 1817.7683}, {"ts": 1775270460000, "open": 1.928, "high": 1.932, "low": 1.925, "close": 1.929, "volume": 2506.6, "quote_volume": 4832.9282, "trades": 19, "taker_buy_quote": 2226.3864}, {"ts": 1775270520000, "open": 1.93, "high": 1.93, "low": 1.928, "close": 1.928, "volume": 478.6, "quote_volume": 923.1936, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775270580000, "open": 1.932, "high": 1.938, "low": 1.932, "close": 1.938, "volume": 1701.8, "quote_volume": 3291.5075, "trades": 18, "taker_buy_quote": 3144.4133}, {"ts": 1775270640000, "open": 1.937, "high": 1.937, "low": 1.931, "close": 1.933, "volume": 1184.5, "quote_volume": 2289.5048, "trades": 11, "taker_buy_quote": 73.0925}, {"ts": 1775270700000, "open": 1.927, "high": 1.93, "low": 1.912, "close": 1.914, "volume": 2121.4, "quote_volume": 4079.1751, "trades": 30, "taker_buy_quote": 2421.3377}, {"ts": 1775270760000, "open": 1.917, "high": 1.921, "low": 1.917, "close": 1.921, "volume": 2198.1, "quote_volume": 4218.5414, "trades": 22, "taker_buy_quote": 825.3266}, {"ts": 1775270820000, "open": 1.919, "high": 1.926, "low": 1.915, "close": 1.925, "volume": 1906.1, "quote_volume": 3660.1823, "trades": 23, "taker_buy_quote": 1065.1353}, {"ts": 1775270880000, "open": 1.926, "high": 1.935, "low": 1.925, "close": 1.933, "volume": 4903.7, "quote_volume": 9460.2775, "trades": 51, "taker_buy_quote": 4871.1321}, {"ts": 1775270940000, "open": 1.931, "high": 1.931, "low": 1.925, "close": 1.926, "volume": 2508.4, "quote_volume": 4836.2003, "trades": 26, "taker_buy_quote": 417.3621}, {"ts": 1775271000000, "open": 1.925, "high": 1.929, "low": 1.923, "close": 1.925, "volume": 3557.5, "quote_volume": 6850.9956, "trades": 31, "taker_buy_quote": 504.4541}, {"ts": 1775271060000, "open": 1.922, "high": 1.922, "low": 1.921, "close": 1.922, "volume": 541.8, "quote_volume": 1041.2508, "trades": 7, "taker_buy_quote": 619.4606}, {"ts": 1775271120000, "open": 1.921, "high": 1.923, "low": 1.921, "close": 1.923, "volume": 250.3, "quote_volume": 481.1035, "trades": 5, "taker_buy_quote": 230.6712}, {"ts": 1775271180000, "open": 1.923, "high": 1.923, "low": 1.909, "close": 1.913, "volume": 6956.0, "quote_volume": 13318.8846, "trades": 76, "taker_buy_quote": 1285.398}, {"ts": 1775271240000, "open": 1.914, "high": 1.918, "low": 1.914, "close": 1.918, "volume": 6585.9, "quote_volume": 12614.4963, "trades": 44, "taker_buy_quote": 9910.0991}, {"ts": 1775271300000, "open": 1.917, "high": 1.923, "low": 1.917, "close": 1.923, "volume": 1044.0, "quote_volume": 2004.5966, "trades": 17, "taker_buy_quote": 1198.0497}, {"ts": 1775271360000, "open": 1.923, "high": 1.926, "low": 1.923, "close": 1.925, "volume": 1747.7, "quote_volume": 3363.5767, "trades": 11, "taker_buy_quote": 471.0725}, {"ts": 1775271420000, "open": 1.926, "high": 1.926, "low": 1.924, "close": 1.926, "volume": 699.0, "quote_volume": 1346.0686, "trades": 10, "taker_buy_quote": 1012.0933}, {"ts": 1775271480000, "open": 1.922, "high": 1.922, "low": 1.919, "close": 1.919, "volume": 388.2, "quote_volume": 745.602, "trades": 5, "taker_buy_quote": 568.66}, {"ts": 1775271540000, "open": 1.921, "high": 1.928, "low": 1.921, "close": 1.927, "volume": 1574.5, "quote_volume": 3031.6143, "trades": 16, "taker_buy_quote": 1864.4843}, {"ts": 1775271600000, "open": 1.926, "high": 1.929, "low": 1.921, "close": 1.921, "volume": 1444.8, "quote_volume": 2778.5074, "trades": 23, "taker_buy_quote": 1436.0641}, {"ts": 1775271660000, "open": 1.921, "high": 1.924, "low": 1.92, "close": 1.924, "volume": 949.5, "quote_volume": 1824.4858, "trades": 13, "taker_buy_quote": 1022.5448}, {"ts": 1775271720000, "open": 1.925, "high": 1.937, "low": 1.925, "close": 1.936, "volume": 3396.0, "quote_volume": 6558.4156, "trades": 40, "taker_buy_quote": 4642.1756}, {"ts": 1775271780000, "open": 1.935, "high": 1.936, "low": 1.933, "close": 1.934, "volume": 1378.6, "quote_volume": 2665.4902, "trades": 18, "taker_buy_quote": 264.1434}, {"ts": 1775271840000, "open": 1.935, "high": 1.935, "low": 1.927, "close": 1.927, "volume": 1263.0, "quote_volume": 2438.9513, "trades": 16, "taker_buy_quote": 949.1918}, {"ts": 1775271900000, "open": 1.927, "high": 1.927, "low": 1.917, "close": 1.921, "volume": 3042.0, "quote_volume": 5846.6971, "trades": 31, "taker_buy_quote": 1396.2588}, {"ts": 1775271960000, "open": 1.923, "high": 1.931, "low": 1.923, "close": 1.931, "volume": 2821.7, "quote_volume": 5434.4873, "trades": 30, "taker_buy_quote": 4588.9092}, {"ts": 1775272020000, "open": 1.928, "high": 1.928, "low": 1.919, "close": 1.919, "volume": 2065.1, "quote_volume": 3971.7539, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775272080000, "open": 1.918, "high": 1.923, "low": 1.913, "close": 1.923, "volume": 1520.8, "quote_volume": 2914.7992, "trades": 18, "taker_buy_quote": 1190.9582}, {"ts": 1775272140000, "open": 1.923, "high": 1.928, "low": 1.923, "close": 1.927, "volume": 896.4, "quote_volume": 1726.7262, "trades": 16, "taker_buy_quote": 625.5975}, {"ts": 1775272200000, "open": 1.926, "high": 1.926, "low": 1.916, "close": 1.918, "volume": 3646.7, "quote_volume": 6997.5092, "trades": 45, "taker_buy_quote": 1342.2361}, {"ts": 1775272260000, "open": 1.918, "high": 1.922, "low": 1.918, "close": 1.918, "volume": 1877.8, "quote_volume": 3604.9937, "trades": 24, "taker_buy_quote": 1985.2571}, {"ts": 1775272320000, "open": 1.918, "high": 1.918, "low": 1.916, "close": 1.918, "volume": 867.1, "quote_volume": 1662.2199, "trades": 12, "taker_buy_quote": 1662.2199}, {"ts": 1775272380000, "open": 1.918, "high": 1.92, "low": 1.918, "close": 1.92, "volume": 942.2, "quote_volume": 1807.8307, "trades": 10, "taker_buy_quote": 1807.8307}, {"ts": 1775272440000, "open": 1.92, "high": 1.922, "low": 1.916, "close": 1.921, "volume": 2368.8, "quote_volume": 4548.235, "trades": 17, "taker_buy_quote": 2510.6259}, {"ts": 1775272500000, "open": 1.919, "high": 1.924, "low": 1.919, "close": 1.924, "volume": 1906.5, "quote_volume": 3664.741, "trades": 22, "taker_buy_quote": 1694.1112}, {"ts": 1775272560000, "open": 1.923, "high": 1.923, "low": 1.919, "close": 1.919, "volume": 2272.8, "quote_volume": 4367.2332, "trades": 17, "taker_buy_quote": 242.046}, {"ts": 1775272620000, "open": 1.92, "high": 1.923, "low": 1.92, "close": 1.923, "volume": 660.5, "quote_volume": 1269.0276, "trades": 12, "taker_buy_quote": 1025.3307}, {"ts": 1775272680000, "open": 1.925, "high": 1.929, "low": 1.924, "close": 1.927, "volume": 5301.0, "quote_volume": 10216.1198, "trades": 31, "taker_buy_quote": 8498.908}, {"ts": 1775272740000, "open": 1.927, "high": 1.928, "low": 1.926, "close": 1.926, "volume": 150.1, "quote_volume": 289.199, "trades": 4, "taker_buy_quote": 167.798}, {"ts": 1775272800000, "open": 1.924, "high": 1.924, "low": 1.924, "close": 1.924, "volume": 151.8, "quote_volume": 292.0632, "trades": 2, "taker_buy_quote": 121.212}, {"ts": 1775272860000, "open": 1.924, "high": 1.926, "low": 1.924, "close": 1.925, "volume": 462.6, "quote_volume": 890.5896, "trades": 8, "taker_buy_quote": 577.5274}, {"ts": 1775272920000, "open": 1.924, "high": 1.924, "low": 1.915, "close": 1.923, "volume": 2825.2, "quote_volume": 5425.0426, "trades": 22, "taker_buy_quote": 509.2244}, {"ts": 1775272980000, "open": 1.923, "high": 1.923, "low": 1.919, "close": 1.919, "volume": 989.8, "quote_volume": 1902.259, "trades": 8, "taker_buy_quote": 241.857}, {"ts": 1775273040000, "open": 1.923, "high": 1.923, "low": 1.911, "close": 1.914, "volume": 2996.7, "quote_volume": 5738.039, "trades": 28, "taker_buy_quote": 2902.4983}, {"ts": 1775273100000, "open": 1.913, "high": 1.916, "low": 1.904, "close": 1.905, "volume": 1331.3, "quote_volume": 2538.9302, "trades": 19, "taker_buy_quote": 595.0065}, {"ts": 1775273160000, "open": 1.903, "high": 1.903, "low": 1.891, "close": 1.892, "volume": 8590.5, "quote_volume": 16285.6622, "trades": 103, "taker_buy_quote": 5527.6335}, {"ts": 1775273220000, "open": 1.893, "high": 1.895, "low": 1.893, "close": 1.893, "volume": 181.4, "quote_volume": 343.4735, "trades": 9, "taker_buy_quote": 259.7842}, {"ts": 1775273280000, "open": 1.893, "high": 1.893, "low": 1.871, "close": 1.877, "volume": 8989.9, "quote_volume": 16899.5779, "trades": 123, "taker_buy_quote": 6653.342}, {"ts": 1775273340000, "open": 1.878, "high": 1.883, "low": 1.876, "close": 1.88, "volume": 3803.5, "quote_volume": 7149.4523, "trades": 63, "taker_buy_quote": 1524.3379}, {"ts": 1775273400000, "open": 1.881, "high": 1.881, "low": 1.873, "close": 1.873, "volume": 2228.1, "quote_volume": 4181.1554, "trades": 32, "taker_buy_quote": 526.5304}, {"ts": 1775273460000, "open": 1.872, "high": 1.872, "low": 1.868, "close": 1.869, "volume": 888.1, "quote_volume": 1659.7911, "trades": 31, "taker_buy_quote": 1064.9247}, {"ts": 1775273520000, "open": 1.869, "high": 1.875, "low": 1.864, "close": 1.872, "volume": 5537.9, "quote_volume": 10346.0735, "trades": 80, "taker_buy_quote": 5429.18}, {"ts": 1775273580000, "open": 1.876, "high": 1.884, "low": 1.876, "close": 1.882, "volume": 966.9, "quote_volume": 1818.0566, "trades": 16, "taker_buy_quote": 1465.8189}, {"ts": 1775273640000, "open": 1.882, "high": 1.883, "low": 1.88, "close": 1.88, "volume": 337.6, "quote_volume": 634.8778, "trades": 8, "taker_buy_quote": 76.993}, {"ts": 1775273700000, "open": 1.879, "high": 1.889, "low": 1.878, "close": 1.888, "volume": 2353.3, "quote_volume": 4432.2326, "trades": 32, "taker_buy_quote": 1162.0153}, {"ts": 1775273760000, "open": 1.89, "high": 1.89, "low": 1.887, "close": 1.887, "volume": 319.6, "quote_volume": 603.445, "trades": 10, "taker_buy_quote": 467.8866}, {"ts": 1775273820000, "open": 1.887, "high": 1.888, "low": 1.884, "close": 1.885, "volume": 544.4, "quote_volume": 1027.1544, "trades": 12, "taker_buy_quote": 573.9192}, {"ts": 1775273880000, "open": 1.884, "high": 1.89, "low": 1.884, "close": 1.885, "volume": 1875.5, "quote_volume": 3536.5152, "trades": 23, "taker_buy_quote": 1177.4223}, {"ts": 1775273940000, "open": 1.882, "high": 1.887, "low": 1.882, "close": 1.887, "volume": 646.2, "quote_volume": 1216.5951, "trades": 13, "taker_buy_quote": 1188.9003}, {"ts": 1775274000000, "open": 1.887, "high": 1.891, "low": 1.887, "close": 1.89, "volume": 1576.5, "quote_volume": 2977.4492, "trades": 26, "taker_buy_quote": 1442.1399}, {"ts": 1775274060000, "open": 1.889, "high": 1.894, "low": 1.889, "close": 1.889, "volume": 654.7, "quote_volume": 1237.8784, "trades": 15, "taker_buy_quote": 166.1064}, {"ts": 1775274120000, "open": 1.89, "high": 1.89, "low": 1.888, "close": 1.889, "volume": 226.1, "quote_volume": 426.9612, "trades": 6, "taker_buy_quote": 290.9622}, {"ts": 1775274180000, "open": 1.887, "high": 1.895, "low": 1.887, "close": 1.895, "volume": 465.9, "quote_volume": 880.9105, "trades": 8, "taker_buy_quote": 741.2725}, {"ts": 1775274240000, "open": 1.895, "high": 1.895, "low": 1.893, "close": 1.895, "volume": 478.7, "quote_volume": 906.4457, "trades": 9, "taker_buy_quote": 482.603}, {"ts": 1775274300000, "open": 1.893, "high": 1.893, "low": 1.892, "close": 1.893, "volume": 85.2, "quote_volume": 161.2779, "trades": 3, "taker_buy_quote": 130.0434}, {"ts": 1775274360000, "open": 1.892, "high": 1.898, "low": 1.889, "close": 1.898, "volume": 1913.1, "quote_volume": 3622.9944, "trades": 22, "taker_buy_quote": 2849.8616}, {"ts": 1775274420000, "open": 1.894, "high": 1.901, "low": 1.894, "close": 1.901, "volume": 1605.6, "quote_volume": 3046.1002, "trades": 27, "taker_buy_quote": 1140.3834}, {"ts": 1775274480000, "open": 1.899, "high": 1.899, "low": 1.894, "close": 1.897, "volume": 1903.9, "quote_volume": 3610.7626, "trades": 28, "taker_buy_quote": 1388.1756}, {"ts": 1775274540000, "open": 1.9, "high": 1.9, "low": 1.894, "close": 1.894, "volume": 331.7, "quote_volume": 629.185, "trades": 6, "taker_buy_quote": 248.14}, {"ts": 1775274600000, "open": 1.889, "high": 1.889, "low": 1.888, "close": 1.889, "volume": 205.8, "quote_volume": 388.6932, "trades": 3, "taker_buy_quote": 129.9632}, {"ts": 1775274660000, "open": 1.892, "high": 1.892, "low": 1.885, "close": 1.889, "volume": 1604.0, "quote_volume": 3030.644, "trades": 23, "taker_buy_quote": 951.654}, {"ts": 1775274720000, "open": 1.89, "high": 1.89, "low": 1.886, "close": 1.89, "volume": 1539.0, "quote_volume": 2905.7376, "trades": 23, "taker_buy_quote": 846.3779}, {"ts": 1775274780000, "open": 1.891, "high": 1.891, "low": 1.887, "close": 1.887, "volume": 114.2, "quote_volume": 215.7486, "trades": 4, "taker_buy_quote": 75.52}, {"ts": 1775274840000, "open": 1.892, "high": 1.893, "low": 1.89, "close": 1.89, "volume": 422.5, "quote_volume": 799.0687, "trades": 9, "taker_buy_quote": 668.0793}, {"ts": 1775274900000, "open": 1.891, "high": 1.892, "low": 1.891, "close": 1.891, "volume": 815.3, "quote_volume": 1542.4126, "trades": 7, "taker_buy_quote": 1504.5926}, {"ts": 1775274960000, "open": 1.888, "high": 1.89, "low": 1.887, "close": 1.89, "volume": 870.7, "quote_volume": 1643.832, "trades": 10, "taker_buy_quote": 597.6128}, {"ts": 1775275020000, "open": 1.884, "high": 1.887, "low": 1.884, "close": 1.887, "volume": 247.4, "quote_volume": 466.5954, "trades": 8, "taker_buy_quote": 466.5954}, {"ts": 1775275080000, "open": 1.885, "high": 1.885, "low": 1.88, "close": 1.88, "volume": 709.8, "quote_volume": 1335.9443, "trades": 18, "taker_buy_quote": 737.0415}, {"ts": 1775275140000, "open": 1.881, "high": 1.882, "low": 1.879, "close": 1.881, "volume": 2609.5, "quote_volume": 4906.8467, "trades": 58, "taker_buy_quote": 3053.0692}, {"ts": 1775275200000, "open": 1.88, "high": 1.881, "low": 1.867, "close": 1.874, "volume": 13426.1, "quote_volume": 25143.7171, "trades": 192, "taker_buy_quote": 10035.8651}, {"ts": 1775275260000, "open": 1.871, "high": 1.874, "low": 1.87, "close": 1.871, "volume": 5713.5, "quote_volume": 10698.458, "trades": 60, "taker_buy_quote": 3958.1826}, {"ts": 1775275320000, "open": 1.872, "high": 1.881, "low": 1.872, "close": 1.876, "volume": 1055.3, "quote_volume": 1979.2965, "trades": 22, "taker_buy_quote": 1845.391}, {"ts": 1775275380000, "open": 1.875, "high": 1.875, "low": 1.871, "close": 1.871, "volume": 817.8, "quote_volume": 1532.2541, "trades": 12, "taker_buy_quote": 254.1186}, {"ts": 1775275440000, "open": 1.868, "high": 1.868, "low": 1.862, "close": 1.866, "volume": 2772.1, "quote_volume": 5169.617, "trades": 36, "taker_buy_quote": 1042.1681}, {"ts": 1775275500000, "open": 1.867, "high": 1.87, "low": 1.867, "close": 1.869, "volume": 1347.2, "quote_volume": 2517.7733, "trades": 15, "taker_buy_quote": 1349.0358}, {"ts": 1775275560000, "open": 1.871, "high": 1.873, "low": 1.867, "close": 1.867, "volume": 902.5, "quote_volume": 1688.1865, "trades": 15, "taker_buy_quote": 288.0275}, {"ts": 1775275620000, "open": 1.866, "high": 1.866, "low": 1.862, "close": 1.863, "volume": 2374.9, "quote_volume": 4424.6456, "trades": 31, "taker_buy_quote": 1511.549}, {"ts": 1775275680000, "open": 1.862, "high": 1.864, "low": 1.853, "close": 1.854, "volume": 9634.8, "quote_volume": 17901.3206, "trades": 119, "taker_buy_quote": 11087.8268}, {"ts": 1775275740000, "open": 1.853, "high": 1.853, "low": 1.845, "close": 1.851, "volume": 8278.2, "quote_volume": 15312.3492, "trades": 117, "taker_buy_quote": 5984.7042}, {"ts": 1775275800000, "open": 1.852, "high": 1.854, "low": 1.849, "close": 1.853, "volume": 2228.4, "quote_volume": 4125.6642, "trades": 33, "taker_buy_quote": 1877.7462}, {"ts": 1775275860000, "open": 1.855, "high": 1.856, "low": 1.853, "close": 1.856, "volume": 943.4, "quote_volume": 1749.4216, "trades": 16, "taker_buy_quote": 1720.1442}, {"ts": 1775275920000, "open": 1.858, "high": 1.861, "low": 1.858, "close": 1.859, "volume": 452.1, "quote_volume": 840.7505, "trades": 13, "taker_buy_quote": 397.1394}, {"ts": 1775275980000, "open": 1.863, "high": 1.867, "low": 1.863, "close": 1.867, "volume": 394.5, "quote_volume": 735.7842, "trades": 9, "taker_buy_quote": 69.042}, {"ts": 1775276040000, "open": 1.866, "high": 1.867, "low": 1.865, "close": 1.865, "volume": 174.7, "quote_volume": 325.9871, "trades": 6, "taker_buy_quote": 215.1568}, {"ts": 1775276100000, "open": 1.864, "high": 1.87, "low": 1.859, "close": 1.867, "volume": 1329.3, "quote_volume": 2476.4855, "trades": 25, "taker_buy_quote": 651.2776}, {"ts": 1775276160000, "open": 1.868, "high": 1.868, "low": 1.864, "close": 1.864, "volume": 383.0, "quote_volume": 714.2381, "trades": 6, "taker_buy_quote": 596.8061}, {"ts": 1775276220000, "open": 1.863, "high": 1.87, "low": 1.863, "close": 1.869, "volume": 3082.1, "quote_volume": 5756.9819, "trades": 27, "taker_buy_quote": 3983.8175}, {"ts": 1775276280000, "open": 1.867, "high": 1.867, "low": 1.863, "close": 1.863, "volume": 398.2, "quote_volume": 742.2783, "trades": 6, "taker_buy_quote": 331.5791}, {"ts": 1775276340000, "open": 1.861, "high": 1.861, "low": 1.861, "close": 1.861, "volume": 18.0, "quote_volume": 33.498, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775276400000, "open": 1.863, "high": 1.865, "low": 1.862, "close": 1.862, "volume": 1060.2, "quote_volume": 1975.0218, "trades": 17, "taker_buy_quote": 711.7219}, {"ts": 1775276460000, "open": 1.863, "high": 1.864, "low": 1.862, "close": 1.864, "volume": 607.3, "quote_volume": 1131.2421, "trades": 11, "taker_buy_quote": 394.5862}, {"ts": 1775276520000, "open": 1.863, "high": 1.868, "low": 1.863, "close": 1.866, "volume": 2278.7, "quote_volume": 4252.2413, "trades": 27, "taker_buy_quote": 2948.2217}, {"ts": 1775276580000, "open": 1.864, "high": 1.87, "low": 1.864, "close": 1.87, "volume": 349.8, "quote_volume": 652.963, "trades": 8, "taker_buy_quote": 652.963}, {"ts": 1775276640000, "open": 1.869, "high": 1.871, "low": 1.866, "close": 1.866, "volume": 411.6, "quote_volume": 768.9935, "trades": 7, "taker_buy_quote": 29.1845}, {"ts": 1775276700000, "open": 1.867, "high": 1.872, "low": 1.866, "close": 1.871, "volume": 1773.7, "quote_volume": 3317.0252, "trades": 27, "taker_buy_quote": 2575.4026}, {"ts": 1775276760000, "open": 1.872, "high": 1.873, "low": 1.872, "close": 1.872, "volume": 145.8, "quote_volume": 272.9413, "trades": 4, "taker_buy_quote": 155.0053}, {"ts": 1775276820000, "open": 1.872, "high": 1.873, "low": 1.87, "close": 1.872, "volume": 860.5, "quote_volume": 1610.3771, "trades": 16, "taker_buy_quote": 1074.5623}, {"ts": 1775276880000, "open": 1.872, "high": 1.872, "low": 1.87, "close": 1.87, "volume": 524.8, "quote_volume": 981.6656, "trades": 14, "taker_buy_quote": 44.1792}, {"ts": 1775276940000, "open": 1.871, "high": 1.879, "low": 1.871, "close": 1.878, "volume": 463.9, "quote_volume": 870.2982, "trades": 13, "taker_buy_quote": 633.6072}, {"ts": 1775277000000, "open": 1.878, "high": 1.88, "low": 1.878, "close": 1.878, "volume": 320.2, "quote_volume": 601.5077, "trades": 7, "taker_buy_quote": 112.7151}, {"ts": 1775277060000, "open": 1.878, "high": 1.878, "low": 1.871, "close": 1.871, "volume": 422.5, "quote_volume": 791.6952, "trades": 7, "taker_buy_quote": 125.357}, {"ts": 1775277120000, "open": 1.873, "high": 1.873, "low": 1.856, "close": 1.856, "volume": 4115.1, "quote_volume": 7658.2503, "trades": 39, "taker_buy_quote": 176.657}, {"ts": 1775277180000, "open": 1.86, "high": 1.864, "low": 1.86, "close": 1.864, "volume": 522.8, "quote_volume": 973.456, "trades": 11, "taker_buy_quote": 835.742}, {"ts": 1775277240000, "open": 1.863, "high": 1.864, "low": 1.862, "close": 1.864, "volume": 477.7, "quote_volume": 889.9099, "trades": 8, "taker_buy_quote": 16.0304}, {"ts": 1775277300000, "open": 1.865, "high": 1.867, "low": 1.865, "close": 1.867, "volume": 136.5, "quote_volume": 254.7205, "trades": 4, "taker_buy_quote": 14.92}, {"ts": 1775277360000, "open": 1.865, "high": 1.865, "low": 1.857, "close": 1.865, "volume": 3360.8, "quote_volume": 6251.3314, "trades": 33, "taker_buy_quote": 299.7211}, {"ts": 1775277420000, "open": 1.863, "high": 1.865, "low": 1.863, "close": 1.865, "volume": 636.7, "quote_volume": 1187.2815, "trades": 7, "taker_buy_quote": 984.657}, {"ts": 1775277480000, "open": 1.864, "high": 1.865, "low": 1.859, "close": 1.859, "volume": 702.5, "quote_volume": 1309.9507, "trades": 14, "taker_buy_quote": 463.0165}, {"ts": 1775277540000, "open": 1.855, "high": 1.855, "low": 1.85, "close": 1.852, "volume": 1386.3, "quote_volume": 2567.5049, "trades": 21, "taker_buy_quote": 1273.4242}, {"ts": 1775277600000, "open": 1.854, "high": 1.861, "low": 1.854, "close": 1.861, "volume": 880.8, "quote_volume": 1637.2561, "trades": 11, "taker_buy_quote": 1637.2561}, {"ts": 1775277660000, "open": 1.859, "high": 1.86, "low": 1.859, "close": 1.86, "volume": 80.5, "quote_volume": 149.7125, "trades": 2, "taker_buy_quote": 117.18}, {"ts": 1775277720000, "open": 1.862, "high": 1.862, "low": 1.857, "close": 1.858, "volume": 1232.3, "quote_volume": 2291.3199, "trades": 18, "taker_buy_quote": 59.506}, {"ts": 1775277780000, "open": 1.86, "high": 1.862, "low": 1.86, "close": 1.86, "volume": 147.2, "quote_volume": 273.8972, "trades": 3, "taker_buy_quote": 215.1212}, {"ts": 1775277840000, "open": 1.864, "high": 1.865, "low": 1.864, "close": 1.865, "volume": 467.8, "quote_volume": 872.384, "trades": 7, "taker_buy_quote": 117.432}, {"ts": 1775277900000, "open": 1.864, "high": 1.865, "low": 1.863, "close": 1.865, "volume": 329.5, "quote_volume": 614.5002, "trades": 6, "taker_buy_quote": 593.2565}, {"ts": 1775277960000, "open": 1.865, "high": 1.866, "low": 1.863, "close": 1.863, "volume": 317.7, "quote_volume": 592.5644, "trades": 7, "taker_buy_quote": 194.997}, {"ts": 1775278020000, "open": 1.863, "high": 1.863, "low": 1.863, "close": 1.863, "volume": 59.4, "quote_volume": 110.6622, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775278080000, "open": 1.865, "high": 1.865, "low": 1.865, "close": 1.865, "volume": 384.2, "quote_volume": 716.533, "trades": 3, "taker_buy_quote": 138.01}, {"ts": 1775278140000, "open": 1.866, "high": 1.866, "low": 1.865, "close": 1.865, "volume": 132.7, "quote_volume": 247.5485, "trades": 3, "taker_buy_quote": 117.558}, {"ts": 1775278200000, "open": 1.866, "high": 1.866, "low": 1.864, "close": 1.865, "volume": 386.6, "quote_volume": 720.8336, "trades": 9, "taker_buy_quote": 21.459}, {"ts": 1775278260000, "open": 1.865, "high": 1.87, "low": 1.865, "close": 1.87, "volume": 668.0, "quote_volume": 1247.1986, "trades": 10, "taker_buy_quote": 622.2321}, {"ts": 1775278320000, "open": 1.871, "high": 1.874, "low": 1.871, "close": 1.871, "volume": 629.9, "quote_volume": 1179.0022, "trades": 9, "taker_buy_quote": 243.23}, {"ts": 1775278380000, "open": 1.871, "high": 1.871, "low": 1.871, "close": 1.871, "volume": 90.6, "quote_volume": 169.5126, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775278440000, "open": 1.868, "high": 1.868, "low": 1.867, "close": 1.867, "volume": 27.5, "quote_volume": 51.348, "trades": 5, "taker_buy_quote": 10.274}, {"ts": 1775278500000, "open": 1.866, "high": 1.866, "low": 1.861, "close": 1.866, "volume": 2346.8, "quote_volume": 4373.0635, "trades": 21, "taker_buy_quote": 3039.0326}, {"ts": 1775278560000, "open": 1.864, "high": 1.864, "low": 1.864, "close": 1.864, "volume": 137.0, "quote_volume": 255.368, "trades": 2, "taker_buy_quote": 255.368}, {"ts": 1775278620000, "open": 1.865, "high": 1.867, "low": 1.865, "close": 1.865, "volume": 482.6, "quote_volume": 900.4188, "trades": 10, "taker_buy_quote": 644.8508}, {"ts": 1775278680000, "open": 1.866, "high": 1.868, "low": 1.866, "close": 1.867, "volume": 700.9, "quote_volume": 1308.1701, "trades": 12, "taker_buy_quote": 796.4254}, {"ts": 1775278740000, "open": 1.868, "high": 1.869, "low": 1.868, "close": 1.869, "volume": 356.8, "quote_volume": 666.7821, "trades": 6, "taker_buy_quote": 518.1966}, {"ts": 1775278800000, "open": 1.872, "high": 1.872, "low": 1.871, "close": 1.872, "volume": 440.4, "quote_volume": 824.3644, "trades": 9, "taker_buy_quote": 395.4892}, {"ts": 1775278860000, "open": 1.873, "high": 1.876, "low": 1.873, "close": 1.875, "volume": 438.6, "quote_volume": 822.6581, "trades": 9, "taker_buy_quote": 145.5518}, {"ts": 1775278920000, "open": 1.877, "high": 1.877, "low": 1.877, "close": 1.877, "volume": 18.2, "quote_volume": 34.1614, "trades": 1, "taker_buy_quote": 34.1614}, {"ts": 1775278980000, "open": 1.877, "high": 1.877, "low": 1.875, "close": 1.875, "volume": 65.7, "quote_volume": 123.3135, "trades": 2, "taker_buy_quote": 5.0625}, {"ts": 1775279040000, "open": 1.875, "high": 1.875, "low": 1.87, "close": 1.872, "volume": 2000.2, "quote_volume": 3743.802, "trades": 16, "taker_buy_quote": 758.7662}, {"ts": 1775279100000, "open": 1.872, "high": 1.872, "low": 1.863, "close": 1.87, "volume": 3609.3, "quote_volume": 6741.6706, "trades": 47, "taker_buy_quote": 3010.3659}, {"ts": 1775279160000, "open": 1.87, "high": 1.872, "low": 1.868, "close": 1.872, "volume": 771.7, "quote_volume": 1443.1431, "trades": 11, "taker_buy_quote": 424.8669}, {"ts": 1775279220000, "open": 1.868, "high": 1.868, "low": 1.866, "close": 1.866, "volume": 492.2, "quote_volume": 918.9119, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775279280000, "open": 1.868, "high": 1.871, "low": 1.868, "close": 1.869, "volume": 1398.4, "quote_volume": 2614.2825, "trades": 19, "taker_buy_quote": 2471.6778}, {"ts": 1775279340000, "open": 1.866, "high": 1.866, "low": 1.863, "close": 1.866, "volume": 679.0, "quote_volume": 1266.0725, "trades": 12, "taker_buy_quote": 572.4335}, {"ts": 1775279400000, "open": 1.866, "high": 1.873, "low": 1.866, "close": 1.873, "volume": 1249.3, "quote_volume": 2333.9866, "trades": 15, "taker_buy_quote": 2048.1668}, {"ts": 1775279460000, "open": 1.871, "high": 1.872, "low": 1.869, "close": 1.869, "volume": 663.5, "quote_volume": 1241.2796, "trades": 15, "taker_buy_quote": 450.913}, {"ts": 1775279520000, "open": 1.866, "high": 1.868, "low": 1.863, "close": 1.863, "volume": 520.8, "quote_volume": 971.9312, "trades": 15, "taker_buy_quote": 726.7178}, {"ts": 1775279580000, "open": 1.86, "high": 1.865, "low": 1.858, "close": 1.858, "volume": 3673.3, "quote_volume": 6836.8722, "trades": 34, "taker_buy_quote": 4947.4427}, {"ts": 1775279640000, "open": 1.855, "high": 1.857, "low": 1.853, "close": 1.857, "volume": 1616.2, "quote_volume": 2997.1982, "trades": 24, "taker_buy_quote": 1108.5211}, {"ts": 1775279700000, "open": 1.855, "high": 1.857, "low": 1.855, "close": 1.857, "volume": 18.6, "quote_volume": 34.5094, "trades": 2, "taker_buy_quote": 5.9424}, {"ts": 1775279760000, "open": 1.857, "high": 1.857, "low": 1.852, "close": 1.853, "volume": 1405.2, "quote_volume": 2605.588, "trades": 22, "taker_buy_quote": 1492.2666}, {"ts": 1775279820000, "open": 1.854, "high": 1.854, "low": 1.849, "close": 1.849, "volume": 1805.2, "quote_volume": 3340.3482, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775279880000, "open": 1.848, "high": 1.851, "low": 1.848, "close": 1.851, "volume": 189.9, "quote_volume": 351.2908, "trades": 8, "taker_buy_quote": 219.721}, {"ts": 1775279940000, "open": 1.849, "high": 1.85, "low": 1.848, "close": 1.849, "volume": 442.2, "quote_volume": 817.533, "trades": 17, "taker_buy_quote": 599.6358}, {"ts": 1775280000000, "open": 1.849, "high": 1.85, "low": 1.845, "close": 1.845, "volume": 1420.6, "quote_volume": 2622.9636, "trades": 19, "taker_buy_quote": 753.9029}, {"ts": 1775280060000, "open": 1.843, "high": 1.843, "low": 1.832, "close": 1.835, "volume": 5378.0, "quote_volume": 9872.119, "trades": 95, "taker_buy_quote": 3562.2303}, {"ts": 1775280120000, "open": 1.833, "high": 1.833, "low": 1.827, "close": 1.83, "volume": 4879.2, "quote_volume": 8930.221, "trades": 104, "taker_buy_quote": 4851.4299}, {"ts": 1775280180000, "open": 1.83, "high": 1.832, "low": 1.825, "close": 1.828, "volume": 4452.8, "quote_volume": 8144.4473, "trades": 279, "taker_buy_quote": 7209.4504}, {"ts": 1775280240000, "open": 1.828, "high": 1.832, "low": 1.827, "close": 1.832, "volume": 1380.8, "quote_volume": 2525.7686, "trades": 49, "taker_buy_quote": 1443.5624}, {"ts": 1775280300000, "open": 1.83, "high": 1.838, "low": 1.83, "close": 1.837, "volume": 297.9, "quote_volume": 547.125, "trades": 16, "taker_buy_quote": 500.0612}, {"ts": 1775280360000, "open": 1.837, "high": 1.837, "low": 1.835, "close": 1.835, "volume": 177.3, "quote_volume": 325.5455, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775280420000, "open": 1.834, "high": 1.834, "low": 1.826, "close": 1.829, "volume": 2265.7, "quote_volume": 4144.3627, "trades": 72, "taker_buy_quote": 2012.8724}, {"ts": 1775280480000, "open": 1.829, "high": 1.837, "low": 1.827, "close": 1.836, "volume": 5978.8, "quote_volume": 10958.855, "trades": 58, "taker_buy_quote": 9766.464}, {"ts": 1775280540000, "open": 1.837, "high": 1.841, "low": 1.837, "close": 1.841, "volume": 1559.0, "quote_volume": 2868.4891, "trades": 20, "taker_buy_quote": 1262.8389}, {"ts": 1775280600000, "open": 1.843, "high": 1.843, "low": 1.839, "close": 1.839, "volume": 1667.3, "quote_volume": 3069.0026, "trades": 28, "taker_buy_quote": 447.0475}, {"ts": 1775280660000, "open": 1.838, "high": 1.838, "low": 1.837, "close": 1.837, "volume": 394.3, "quote_volume": 724.4395, "trades": 6, "taker_buy_quote": 125.0997}, {"ts": 1775280720000, "open": 1.839, "high": 1.839, "low": 1.839, "close": 1.839, "volume": 7.3, "quote_volume": 13.4247, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775280780000, "open": 1.836, "high": 1.837, "low": 1.835, "close": 1.837, "volume": 904.7, "quote_volume": 1661.2857, "trades": 10, "taker_buy_quote": 1661.2857}, {"ts": 1775280840000, "open": 1.836, "high": 1.836, "low": 1.829, "close": 1.829, "volume": 347.9, "quote_volume": 637.7451, "trades": 6, "taker_buy_quote": 234.1391}, {"ts": 1775280900000, "open": 1.829, "high": 1.829, "low": 1.829, "close": 1.829, "volume": 10.5, "quote_volume": 19.2045, "trades": 1, "taker_buy_quote": 19.2045}, {"ts": 1775280960000, "open": 1.832, "high": 1.832, "low": 1.831, "close": 1.831, "volume": 289.0, "quote_volume": 529.1945, "trades": 8, "taker_buy_quote": 229.6429}, {"ts": 1775281020000, "open": 1.824, "high": 1.826, "low": 1.821, "close": 1.822, "volume": 2001.6, "quote_volume": 3647.9971, "trades": 28, "taker_buy_quote": 1914.3399}, {"ts": 1775281080000, "open": 1.823, "high": 1.823, "low": 1.82, "close": 1.82, "volume": 1889.7, "quote_volume": 3442.0935, "trades": 28, "taker_buy_quote": 1724.337}, {"ts": 1775281140000, "open": 1.821, "high": 1.821, "low": 1.815, "close": 1.816, "volume": 1980.6, "quote_volume": 3598.8014, "trades": 47, "taker_buy_quote": 2176.6714}, {"ts": 1775281200000, "open": 1.816, "high": 1.816, "low": 1.812, "close": 1.814, "volume": 3894.8, "quote_volume": 7066.1871, "trades": 60, "taker_buy_quote": 5001.9964}, {"ts": 1775281260000, "open": 1.815, "high": 1.816, "low": 1.812, "close": 1.813, "volume": 1650.3, "quote_volume": 2993.6864, "trades": 70, "taker_buy_quote": 2344.3123}, {"ts": 1775281320000, "open": 1.812, "high": 1.813, "low": 1.804, "close": 1.809, "volume": 3485.2, "quote_volume": 6297.9492, "trades": 90, "taker_buy_quote": 3828.3573}, {"ts": 1775281380000, "open": 1.81, "high": 1.818, "low": 1.809, "close": 1.818, "volume": 2935.8, "quote_volume": 5322.4435, "trades": 54, "taker_buy_quote": 2883.4706}, {"ts": 1775281440000, "open": 1.82, "high": 1.82, "low": 1.82, "close": 1.82, "volume": 83.1, "quote_volume": 151.242, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775281500000, "open": 1.82, "high": 1.827, "low": 1.819, "close": 1.827, "volume": 1415.7, "quote_volume": 2580.0395, "trades": 22, "taker_buy_quote": 1806.9585}, {"ts": 1775281560000, "open": 1.827, "high": 1.829, "low": 1.826, "close": 1.827, "volume": 1725.1, "quote_volume": 3152.1638, "trades": 21, "taker_buy_quote": 879.6777}, {"ts": 1775281620000, "open": 1.828, "high": 1.829, "low": 1.821, "close": 1.821, "volume": 2424.5, "quote_volume": 4421.0341, "trades": 21, "taker_buy_quote": 708.7485}, {"ts": 1775281680000, "open": 1.819, "high": 1.82, "low": 1.816, "close": 1.82, "volume": 3715.0, "quote_volume": 6753.2721, "trades": 54, "taker_buy_quote": 3144.266}, {"ts": 1775281740000, "open": 1.819, "high": 1.823, "low": 1.819, "close": 1.819, "volume": 2005.9, "quote_volume": 3652.0213, "trades": 28, "taker_buy_quote": 561.6747}, {"ts": 1775281800000, "open": 1.819, "high": 1.819, "low": 1.815, "close": 1.819, "volume": 1371.3, "quote_volume": 2491.7779, "trades": 21, "taker_buy_quote": 1951.7413}, {"ts": 1775281860000, "open": 1.823, "high": 1.825, "low": 1.821, "close": 1.825, "volume": 515.5, "quote_volume": 939.5688, "trades": 10, "taker_buy_quote": 205.2249}, {"ts": 1775281920000, "open": 1.823, "high": 1.823, "low": 1.822, "close": 1.823, "volume": 246.1, "quote_volume": 448.5572, "trades": 5, "taker_buy_quote": 257.1422}, {"ts": 1775281980000, "open": 1.824, "high": 1.824, "low": 1.819, "close": 1.821, "volume": 2267.5, "quote_volume": 4129.9735, "trades": 22, "taker_buy_quote": 548.406}, {"ts": 1775282040000, "open": 1.821, "high": 1.821, "low": 1.82, "close": 1.82, "volume": 28.7, "quote_volume": 52.2425, "trades": 2, "taker_buy_quote": 52.2425}, {"ts": 1775282100000, "open": 1.819, "high": 1.821, "low": 1.817, "close": 1.818, "volume": 1772.0, "quote_volume": 3223.1829, "trades": 28, "taker_buy_quote": 2515.7809}, {"ts": 1775282160000, "open": 1.818, "high": 1.818, "low": 1.818, "close": 1.818, "volume": 6.1, "quote_volume": 11.0898, "trades": 1, "taker_buy_quote": 11.0898}, {"ts": 1775282220000, "open": 1.819, "high": 1.821, "low": 1.817, "close": 1.818, "volume": 404.0, "quote_volume": 734.6737, "trades": 13, "taker_buy_quote": 447.0898}, {"ts": 1775282280000, "open": 1.818, "high": 1.818, "low": 1.817, "close": 1.818, "volume": 345.1, "quote_volume": 627.2541, "trades": 7, "taker_buy_quote": 422.5473}, {"ts": 1775282340000, "open": 1.819, "high": 1.821, "low": 1.819, "close": 1.821, "volume": 486.8, "quote_volume": 886.1282, "trades": 11, "taker_buy_quote": 245.7689}, {"ts": 1775282400000, "open": 1.82, "high": 1.82, "low": 1.812, "close": 1.812, "volume": 5503.7, "quote_volume": 9989.044, "trades": 70, "taker_buy_quote": 2606.4714}, {"ts": 1775282460000, "open": 1.815, "high": 1.818, "low": 1.815, "close": 1.818, "volume": 1648.7, "quote_volume": 2997.0473, "trades": 10, "taker_buy_quote": 742.4289}, {"ts": 1775282520000, "open": 1.814, "high": 1.814, "low": 1.813, "close": 1.813, "volume": 95.4, "quote_volume": 172.9926, "trades": 3, "taker_buy_quote": 114.219}, {"ts": 1775282580000, "open": 1.813, "high": 1.821, "low": 1.813, "close": 1.819, "volume": 679.3, "quote_volume": 1234.6598, "trades": 11, "taker_buy_quote": 796.6989}, {"ts": 1775282640000, "open": 1.819, "high": 1.819, "low": 1.819, "close": 1.819, "volume": 233.3, "quote_volume": 424.3727, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775282700000, "open": 1.821, "high": 1.822, "low": 1.821, "close": 1.821, "volume": 343.6, "quote_volume": 625.9411, "trades": 8, "taker_buy_quote": 5.463}, {"ts": 1775282760000, "open": 1.82, "high": 1.82, "low": 1.82, "close": 1.82, "volume": 39.0, "quote_volume": 70.98, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775282820000, "open": 1.82, "high": 1.82, "low": 1.82, "close": 1.82, "volume": 67.0, "quote_volume": 121.94, "trades": 3, "taker_buy_quote": 114.66}, {"ts": 1775282880000, "open": 1.82, "high": 1.82, "low": 1.82, "close": 1.82, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282940000, "open": 1.817, "high": 1.818, "low": 1.817, "close": 1.818, "volume": 64.0, "quote_volume": 116.304, "trades": 4, "taker_buy_quote": 116.304}, {"ts": 1775283000000, "open": 1.818, "high": 1.82, "low": 1.817, "close": 1.819, "volume": 1459.9, "quote_volume": 2653.2124, "trades": 59, "taker_buy_quote": 2123.4076}, {"ts": 1775283060000, "open": 1.817, "high": 1.817, "low": 1.813, "close": 1.815, "volume": 551.8, "quote_volume": 1001.406, "trades": 16, "taker_buy_quote": 699.9657}, {"ts": 1775283120000, "open": 1.816, "high": 1.821, "low": 1.815, "close": 1.821, "volume": 177.5, "quote_volume": 322.5053, "trades": 5, "taker_buy_quote": 232.8263}, {"ts": 1775283180000, "open": 1.821, "high": 1.821, "low": 1.818, "close": 1.818, "volume": 792.9, "quote_volume": 1442.4929, "trades": 14, "taker_buy_quote": 145.488}, {"ts": 1775283240000, "open": 1.819, "high": 1.825, "low": 1.819, "close": 1.824, "volume": 1174.4, "quote_volume": 2140.4, "trades": 24, "taker_buy_quote": 1326.8055}, {"ts": 1775283300000, "open": 1.823, "high": 1.823, "low": 1.823, "close": 1.823, "volume": 764.2, "quote_volume": 1393.1366, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775283360000, "open": 1.821, "high": 1.823, "low": 1.821, "close": 1.823, "volume": 166.6, "quote_volume": 303.6634, "trades": 5, "taker_buy_quote": 125.9693}, {"ts": 1775283420000, "open": 1.824, "high": 1.825, "low": 1.823, "close": 1.824, "volume": 1049.3, "quote_volume": 1913.3264, "trades": 14, "taker_buy_quote": 238.0581}, {"ts": 1775283480000, "open": 1.825, "high": 1.831, "low": 1.825, "close": 1.831, "volume": 609.3, "quote_volume": 1114.7148, "trades": 18, "taker_buy_quote": 466.9612}, {"ts": 1775283540000, "open": 1.829, "high": 1.832, "low": 1.829, "close": 1.831, "volume": 1576.3, "quote_volume": 2884.9096, "trades": 21, "taker_buy_quote": 905.9616}, {"ts": 1775283600000, "open": 1.83, "high": 1.831, "low": 1.826, "close": 1.827, "volume": 4099.6, "quote_volume": 7498.4162, "trades": 42, "taker_buy_quote": 1391.9797}, {"ts": 1775283660000, "open": 1.827, "high": 1.827, "low": 1.823, "close": 1.823, "volume": 392.7, "quote_volume": 716.5457, "trades": 9, "taker_buy_quote": 34.8957}, {"ts": 1775283720000, "open": 1.822, "high": 1.825, "low": 1.822, "close": 1.825, "volume": 353.5, "quote_volume": 644.8425, "trades": 9, "taker_buy_quote": 635.3681}, {"ts": 1775283780000, "open": 1.822, "high": 1.822, "low": 1.819, "close": 1.819, "volume": 53.3, "quote_volume": 96.9902, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775283840000, "open": 1.818, "high": 1.82, "low": 1.817, "close": 1.82, "volume": 1459.4, "quote_volume": 2653.7457, "trades": 25, "taker_buy_quote": 2185.8236}, {"ts": 1775283900000, "open": 1.821, "high": 1.821, "low": 1.821, "close": 1.821, "volume": 106.1, "quote_volume": 193.2081, "trades": 3, "taker_buy_quote": 11.2902}, {"ts": 1775283960000, "open": 1.823, "high": 1.825, "low": 1.823, "close": 1.825, "volume": 88.0, "quote_volume": 160.5516, "trades": 6, "taker_buy_quote": 82.4844}, {"ts": 1775284020000, "open": 1.824, "high": 1.825, "low": 1.824, "close": 1.825, "volume": 86.1, "quote_volume": 157.1105, "trades": 4, "taker_buy_quote": 40.128}, {"ts": 1775284080000, "open": 1.825, "high": 1.826, "low": 1.825, "close": 1.826, "volume": 277.6, "quote_volume": 506.683, "trades": 4, "taker_buy_quote": 115.038}, {"ts": 1775284140000, "open": 1.825, "high": 1.825, "low": 1.825, "close": 1.825, "volume": 33.0, "quote_volume": 60.225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284200000, "open": 1.826, "high": 1.829, "low": 1.826, "close": 1.828, "volume": 347.3, "quote_volume": 634.6381, "trades": 7, "taker_buy_quote": 336.9829}, {"ts": 1775284260000, "open": 1.829, "high": 1.833, "low": 1.829, "close": 1.833, "volume": 1106.8, "quote_volume": 2025.5364, "trades": 30, "taker_buy_quote": 944.3542}, {"ts": 1775284320000, "open": 1.835, "high": 1.837, "low": 1.834, "close": 1.836, "volume": 2939.0, "quote_volume": 5394.8808, "trades": 28, "taker_buy_quote": 3257.5725}, {"ts": 1775284380000, "open": 1.835, "high": 1.836, "low": 1.834, "close": 1.836, "volume": 2145.9, "quote_volume": 3937.912, "trades": 29, "taker_buy_quote": 3180.1569}, {"ts": 1775284440000, "open": 1.835, "high": 1.837, "low": 1.833, "close": 1.835, "volume": 2757.6, "quote_volume": 5061.3629, "trades": 28, "taker_buy_quote": 2920.5549}, {"ts": 1775284500000, "open": 1.833, "high": 1.833, "low": 1.831, "close": 1.833, "volume": 739.7, "quote_volume": 1355.1854, "trades": 12, "taker_buy_quote": 657.1384}, {"ts": 1775284560000, "open": 1.835, "high": 1.836, "low": 1.835, "close": 1.836, "volume": 282.8, "quote_volume": 519.1109, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775284620000, "open": 1.838, "high": 1.839, "low": 1.838, "close": 1.838, "volume": 466.7, "quote_volume": 858.1843, "trades": 11, "taker_buy_quote": 498.1138}, {"ts": 1775284680000, "open": 1.841, "high": 1.844, "low": 1.84, "close": 1.843, "volume": 1103.7, "quote_volume": 2032.9699, "trades": 16, "taker_buy_quote": 1012.5348}, {"ts": 1775284740000, "open": 1.842, "high": 1.845, "low": 1.841, "close": 1.844, "volume": 2565.0, "quote_volume": 4725.9282, "trades": 34, "taker_buy_quote": 2362.9895}, {"ts": 1775284800000, "open": 1.842, "high": 1.842, "low": 1.834, "close": 1.84, "volume": 5132.4, "quote_volume": 9435.3562, "trades": 38, "taker_buy_quote": 3111.6684}, {"ts": 1775284860000, "open": 1.839, "high": 1.848, "low": 1.839, "close": 1.848, "volume": 2937.4, "quote_volume": 5415.0375, "trades": 36, "taker_buy_quote": 4139.9157}, {"ts": 1775284920000, "open": 1.846, "high": 1.848, "low": 1.846, "close": 1.846, "volume": 287.8, "quote_volume": 531.7226, "trades": 6, "taker_buy_quote": 515.6624}, {"ts": 1775284980000, "open": 1.847, "high": 1.856, "low": 1.847, "close": 1.856, "volume": 3634.5, "quote_volume": 6736.3347, "trades": 45, "taker_buy_quote": 5023.9952}, {"ts": 1775285040000, "open": 1.854, "high": 1.863, "low": 1.854, "close": 1.859, "volume": 9805.4, "quote_volume": 18223.0552, "trades": 86, "taker_buy_quote": 8631.6057}, {"ts": 1775285100000, "open": 1.856, "high": 1.862, "low": 1.854, "close": 1.862, "volume": 2712.7, "quote_volume": 5034.6272, "trades": 25, "taker_buy_quote": 2609.7328}, {"ts": 1775285160000, "open": 1.861, "high": 1.861, "low": 1.85, "close": 1.851, "volume": 1548.6, "quote_volume": 2877.5121, "trades": 10, "taker_buy_quote": 1047.8574}, {"ts": 1775285220000, "open": 1.85, "high": 1.851, "low": 1.847, "close": 1.847, "volume": 947.1, "quote_volume": 1750.5708, "trades": 11, "taker_buy_quote": 468.019}, {"ts": 1775285280000, "open": 1.847, "high": 1.847, "low": 1.839, "close": 1.839, "volume": 503.7, "quote_volume": 926.9207, "trades": 12, "taker_buy_quote": 444.7006}, {"ts": 1775285340000, "open": 1.839, "high": 1.844, "low": 1.839, "close": 1.844, "volume": 1166.8, "quote_volume": 2150.7886, "trades": 7, "taker_buy_quote": 2036.953}, {"ts": 1775285400000, "open": 1.846, "high": 1.853, "low": 1.846, "close": 1.853, "volume": 1055.5, "quote_volume": 1951.4163, "trades": 16, "taker_buy_quote": 969.7871}, {"ts": 1775285460000, "open": 1.852, "high": 1.854, "low": 1.851, "close": 1.854, "volume": 288.2, "quote_volume": 533.9333, "trades": 6, "taker_buy_quote": 351.009}, {"ts": 1775285520000, "open": 1.851, "high": 1.851, "low": 1.851, "close": 1.851, "volume": 286.7, "quote_volume": 530.6817, "trades": 4, "taker_buy_quote": 253.587}, {"ts": 1775285580000, "open": 1.85, "high": 1.852, "low": 1.849, "close": 1.852, "volume": 240.4, "quote_volume": 444.7638, "trades": 4, "taker_buy_quote": 409.4288}, {"ts": 1775285640000, "open": 1.854, "high": 1.854, "low": 1.852, "close": 1.852, "volume": 211.0, "quote_volume": 390.92, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775285700000, "open": 1.85, "high": 1.85, "low": 1.847, "close": 1.848, "volume": 154.1, "quote_volume": 284.8686, "trades": 3, "taker_buy_quote": 190.3022}, {"ts": 1775285760000, "open": 1.847, "high": 1.85, "low": 1.845, "close": 1.849, "volume": 1369.9, "quote_volume": 2530.896, "trades": 16, "taker_buy_quote": 1530.626}, {"ts": 1775285820000, "open": 1.847, "high": 1.847, "low": 1.847, "close": 1.847, "volume": 61.5, "quote_volume": 113.5905, "trades": 1, "taker_buy_quote": 113.5905}, {"ts": 1775285880000, "open": 1.849, "high": 1.849, "low": 1.849, "close": 1.849, "volume": 74.0, "quote_volume": 136.826, "trades": 1, "taker_buy_quote": 136.826}, {"ts": 1775285940000, "open": 1.849, "high": 1.849, "low": 1.849, "close": 1.849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286000000, "open": 1.848, "high": 1.848, "low": 1.845, "close": 1.845, "volume": 416.3, "quote_volume": 768.5479, "trades": 9, "taker_buy_quote": 622.165}, {"ts": 1775286060000, "open": 1.847, "high": 1.849, "low": 1.847, "close": 1.849, "volume": 64.7, "quote_volume": 119.6075, "trades": 2, "taker_buy_quote": 119.6075}, {"ts": 1775286120000, "open": 1.849, "high": 1.849, "low": 1.845, "close": 1.847, "volume": 1654.1, "quote_volume": 3055.3156, "trades": 22, "taker_buy_quote": 1686.7697}, {"ts": 1775286180000, "open": 1.846, "high": 1.846, "low": 1.843, "close": 1.844, "volume": 457.7, "quote_volume": 844.3223, "trades": 10, "taker_buy_quote": 353.0545}, {"ts": 1775286240000, "open": 1.843, "high": 1.845, "low": 1.84, "close": 1.842, "volume": 1055.3, "quote_volume": 1944.3515, "trades": 23, "taker_buy_quote": 1469.9033}, {"ts": 1775286300000, "open": 1.84, "high": 1.841, "low": 1.838, "close": 1.841, "volume": 1404.9, "quote_volume": 2585.1011, "trades": 23, "taker_buy_quote": 1711.8194}, {"ts": 1775286360000, "open": 1.843, "high": 1.845, "low": 1.841, "close": 1.845, "volume": 1928.8, "quote_volume": 3554.1668, "trades": 39, "taker_buy_quote": 1904.7073}, {"ts": 1775286420000, "open": 1.846, "high": 1.852, "low": 1.846, "close": 1.85, "volume": 1489.2, "quote_volume": 2752.9562, "trades": 28, "taker_buy_quote": 1836.6845}, {"ts": 1775286480000, "open": 1.849, "high": 1.849, "low": 1.843, "close": 1.844, "volume": 1249.8, "quote_volume": 2308.4652, "trades": 13, "taker_buy_quote": 179.6738}, {"ts": 1775286540000, "open": 1.845, "high": 1.845, "low": 1.845, "close": 1.845, "volume": 74.0, "quote_volume": 136.53, "trades": 1, "taker_buy_quote": 136.53}, {"ts": 1775286600000, "open": 1.846, "high": 1.846, "low": 1.846, "close": 1.846, "volume": 63.0, "quote_volume": 116.298, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775286660000, "open": 1.846, "high": 1.846, "low": 1.846, "close": 1.846, "volume": 406.6, "quote_volume": 750.5836, "trades": 6, "taker_buy_quote": 750.5836}, {"ts": 1775286720000, "open": 1.846, "high": 1.846, "low": 1.846, "close": 1.846, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286780000, "open": 1.845, "high": 1.845, "low": 1.845, "close": 1.845, "volume": 8.6, "quote_volume": 15.867, "trades": 1, "taker_buy_quote": 15.867}, {"ts": 1775286840000, "open": 1.841, "high": 1.844, "low": 1.841, "close": 1.844, "volume": 389.3, "quote_volume": 717.3438, "trades": 8, "taker_buy_quote": 513.06}, {"ts": 1775286900000, "open": 1.843, "high": 1.844, "low": 1.842, "close": 1.843, "volume": 839.2, "quote_volume": 1546.3445, "trades": 8, "taker_buy_quote": 232.218}, {"ts": 1775286960000, "open": 1.841, "high": 1.841, "low": 1.839, "close": 1.839, "volume": 223.7, "quote_volume": 411.5797, "trades": 5, "taker_buy_quote": 295.6597}, {"ts": 1775287020000, "open": 1.84, "high": 1.842, "low": 1.84, "close": 1.84, "volume": 1164.3, "quote_volume": 2143.6273, "trades": 19, "taker_buy_quote": 1370.4343}, {"ts": 1775287080000, "open": 1.839, "high": 1.842, "low": 1.838, "close": 1.842, "volume": 1050.7, "quote_volume": 1932.1985, "trades": 12, "taker_buy_quote": 331.1942}, {"ts": 1775287140000, "open": 1.842, "high": 1.843, "low": 1.842, "close": 1.843, "volume": 135.0, "quote_volume": 248.7599, "trades": 3, "taker_buy_quote": 248.7599}, {"ts": 1775287200000, "open": 1.843, "high": 1.843, "low": 1.843, "close": 1.843, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287260000, "open": 1.844, "high": 1.847, "low": 1.843, "close": 1.847, "volume": 893.4, "quote_volume": 1649.2355, "trades": 11, "taker_buy_quote": 1525.1386}, {"ts": 1775287320000, "open": 1.847, "high": 1.849, "low": 1.847, "close": 1.847, "volume": 895.4, "quote_volume": 1654.4739, "trades": 10, "taker_buy_quote": 1654.4739}, {"ts": 1775287380000, "open": 1.846, "high": 1.846, "low": 1.845, "close": 1.845, "volume": 173.2, "quote_volume": 319.6093, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775287440000, "open": 1.843, "high": 1.85, "low": 1.84, "close": 1.849, "volume": 3012.7, "quote_volume": 5561.2486, "trades": 30, "taker_buy_quote": 4144.622}, {"ts": 1775287500000, "open": 1.851, "high": 1.851, "low": 1.851, "close": 1.851, "volume": 78.8, "quote_volume": 145.8588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287560000, "open": 1.851, "high": 1.851, "low": 1.85, "close": 1.851, "volume": 925.0, "quote_volume": 1711.5132, "trades": 8, "taker_buy_quote": 224.7114}, {"ts": 1775287620000, "open": 1.849, "high": 1.849, "low": 1.848, "close": 1.848, "volume": 177.3, "quote_volume": 327.7922, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775287680000, "open": 1.846, "high": 1.85, "low": 1.846, "close": 1.848, "volume": 944.0, "quote_volume": 1744.874, "trades": 13, "taker_buy_quote": 363.1632}, {"ts": 1775287740000, "open": 1.849, "high": 1.849, "low": 1.849, "close": 1.849, "volume": 134.9, "quote_volume": 249.4301, "trades": 5, "taker_buy_quote": 136.826}, {"ts": 1775287800000, "open": 1.848, "high": 1.848, "low": 1.848, "close": 1.848, "volume": 31.5, "quote_volume": 58.212, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287860000, "open": 1.849, "high": 1.851, "low": 1.849, "close": 1.851, "volume": 682.8, "quote_volume": 1263.628, "trades": 19, "taker_buy_quote": 188.0891}, {"ts": 1775287920000, "open": 1.851, "high": 1.858, "low": 1.851, "close": 1.854, "volume": 1981.2, "quote_volume": 3675.4447, "trades": 42, "taker_buy_quote": 1309.2229}, {"ts": 1775287980000, "open": 1.853, "high": 1.861, "low": 1.852, "close": 1.859, "volume": 2390.8, "quote_volume": 4439.5949, "trades": 66, "taker_buy_quote": 2226.0979}, {"ts": 1775288040000, "open": 1.859, "high": 1.865, "low": 1.858, "close": 1.858, "volume": 4928.1, "quote_volume": 9167.7677, "trades": 53, "taker_buy_quote": 3710.1365}, {"ts": 1775288100000, "open": 1.856, "high": 1.859, "low": 1.855, "close": 1.858, "volume": 2396.3, "quote_volume": 4449.6872, "trades": 26, "taker_buy_quote": 4291.7572}, {"ts": 1775288160000, "open": 1.857, "high": 1.858, "low": 1.855, "close": 1.856, "volume": 3504.0, "quote_volume": 6506.4751, "trades": 29, "taker_buy_quote": 3783.2935}, {"ts": 1775288220000, "open": 1.855, "high": 1.859, "low": 1.855, "close": 1.859, "volume": 1113.1, "quote_volume": 2067.6804, "trades": 14, "taker_buy_quote": 988.8931}, {"ts": 1775288280000, "open": 1.863, "high": 1.863, "low": 1.863, "close": 1.863, "volume": 210.7, "quote_volume": 392.5341, "trades": 3, "taker_buy_quote": 392.5341}, {"ts": 1775288340000, "open": 1.863, "high": 1.865, "low": 1.863, "close": 1.863, "volume": 438.7, "quote_volume": 817.6277, "trades": 10, "taker_buy_quote": 395.479}, {"ts": 1775288400000, "open": 1.861, "high": 1.862, "low": 1.86, "close": 1.861, "volume": 781.0, "quote_volume": 1452.9119, "trades": 19, "taker_buy_quote": 557.9879}, {"ts": 1775288460000, "open": 1.861, "high": 1.861, "low": 1.859, "close": 1.859, "volume": 201.8, "quote_volume": 375.256, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775288520000, "open": 1.858, "high": 1.859, "low": 1.858, "close": 1.859, "volume": 70.0, "quote_volume": 130.0688, "trades": 4, "taker_buy_quote": 118.5492}, {"ts": 1775288580000, "open": 1.856, "high": 1.856, "low": 1.856, "close": 1.856, "volume": 77.6, "quote_volume": 144.0256, "trades": 2, "taker_buy_quote": 116.928}, {"ts": 1775288640000, "open": 1.86, "high": 1.861, "low": 1.851, "close": 1.851, "volume": 2248.2, "quote_volume": 4172.7759, "trades": 28, "taker_buy_quote": 347.088}, {"ts": 1775288700000, "open": 1.848, "high": 1.849, "low": 1.847, "close": 1.847, "volume": 923.3, "quote_volume": 1706.1572, "trades": 17, "taker_buy_quote": 489.5051}, {"ts": 1775288760000, "open": 1.849, "high": 1.851, "low": 1.849, "close": 1.851, "volume": 1147.7, "quote_volume": 2123.5227, "trades": 12, "taker_buy_quote": 784.0427}, {"ts": 1775288820000, "open": 1.852, "high": 1.853, "low": 1.851, "close": 1.851, "volume": 478.9, "quote_volume": 887.0545, "trades": 12, "taker_buy_quote": 356.6952}, {"ts": 1775288880000, "open": 1.85, "high": 1.852, "low": 1.85, "close": 1.851, "volume": 515.7, "quote_volume": 954.5308, "trades": 8, "taker_buy_quote": 954.5308}, {"ts": 1775288940000, "open": 1.853, "high": 1.854, "low": 1.853, "close": 1.854, "volume": 37.7, "quote_volume": 69.8718, "trades": 3, "taker_buy_quote": 25.3998}, {"ts": 1775289000000, "open": 1.854, "high": 1.855, "low": 1.854, "close": 1.854, "volume": 1528.4, "quote_volume": 2834.6501, "trades": 10, "taker_buy_quote": 2828.9027}, {"ts": 1775289060000, "open": 1.855, "high": 1.855, "low": 1.85, "close": 1.852, "volume": 786.2, "quote_volume": 1456.0238, "trades": 14, "taker_buy_quote": 679.5602}, {"ts": 1775289120000, "open": 1.849, "high": 1.849, "low": 1.849, "close": 1.849, "volume": 72.7, "quote_volume": 134.4223, "trades": 2, "taker_buy_quote": 134.4223}, {"ts": 1775289180000, "open": 1.849, "high": 1.849, "low": 1.849, "close": 1.849, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289240000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 36.9, "quote_volume": 68.4495, "trades": 1, "taker_buy_quote": 68.4495}, {"ts": 1775289300000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775289360000, "open": 1.856, "high": 1.857, "low": 1.855, "close": 1.855, "volume": 271.0, "quote_volume": 503.058, "trades": 5, "taker_buy_quote": 386.13}, {"ts": 1775289420000, "open": 1.852, "high": 1.852, "low": 1.849, "close": 1.85, "volume": 1191.1, "quote_volume": 2204.8171, "trades": 13, "taker_buy_quote": 233.1}, {"ts": 1775289480000, "open": 1.849, "high": 1.849, "low": 1.847, "close": 1.847, "volume": 1685.0, "quote_volume": 3115.097, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775289540000, "open": 1.85, "high": 1.85, "low": 1.85, "close": 1.85, "volume": 217.5, "quote_volume": 402.375, "trades": 3, "taker_buy_quote": 285.825}, {"ts": 1775289600000, "open": 1.849, "high": 1.853, "low": 1.846, "close": 1.853, "volume": 2304.7, "quote_volume": 4261.627, "trades": 40, "taker_buy_quote": 3255.7735}, {"ts": 1775289660000, "open": 1.849, "high": 1.849, "low": 1.848, "close": 1.848, "volume": 281.1, "quote_volume": 519.6909, "trades": 4, "taker_buy_quote": 116.487}, {"ts": 1775289720000, "open": 1.847, "high": 1.847, "low": 1.847, "close": 1.847, "volume": 112.7, "quote_volume": 208.1569, "trades": 2, "taker_buy_quote": 208.1569}, {"ts": 1775289780000, "open": 1.848, "high": 1.85, "low": 1.848, "close": 1.85, "volume": 80.1, "quote_volume": 148.037, "trades": 2, "taker_buy_quote": 136.752}, {"ts": 1775289840000, "open": 1.852, "high": 1.854, "low": 1.851, "close": 1.851, "volume": 409.8, "quote_volume": 759.1902, "trades": 8, "taker_buy_quote": 230.0658}, {"ts": 1775289900000, "open": 1.853, "high": 1.855, "low": 1.853, "close": 1.855, "volume": 697.1, "quote_volume": 1292.9884, "trades": 11, "taker_buy_quote": 1207.6584}, {"ts": 1775289960000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 65.5, "quote_volume": 121.5025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775290020000, "open": 1.856, "high": 1.856, "low": 1.852, "close": 1.852, "volume": 149.6, "quote_volume": 277.5332, "trades": 3, "taker_buy_quote": 116.928}, {"ts": 1775290080000, "open": 1.856, "high": 1.856, "low": 1.854, "close": 1.855, "volume": 405.5, "quote_volume": 751.972, "trades": 7, "taker_buy_quote": 116.865}, {"ts": 1775290140000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290200000, "open": 1.853, "high": 1.857, "low": 1.853, "close": 1.855, "volume": 736.2, "quote_volume": 1365.9198, "trades": 14, "taker_buy_quote": 1365.9198}, {"ts": 1775290260000, "open": 1.856, "high": 1.856, "low": 1.856, "close": 1.856, "volume": 244.8, "quote_volume": 454.3488, "trades": 4, "taker_buy_quote": 215.8528}, {"ts": 1775290320000, "open": 1.856, "high": 1.856, "low": 1.856, "close": 1.856, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290380000, "open": 1.857, "high": 1.857, "low": 1.856, "close": 1.856, "volume": 326.0, "quote_volume": 605.182, "trades": 5, "taker_buy_quote": 116.928}, {"ts": 1775290440000, "open": 1.857, "high": 1.857, "low": 1.856, "close": 1.856, "volume": 184.1, "quote_volume": 341.7526, "trades": 4, "taker_buy_quote": 224.7616}, {"ts": 1775290500000, "open": 1.856, "high": 1.856, "low": 1.855, "close": 1.855, "volume": 65.7, "quote_volume": 121.9365, "trades": 2, "taker_buy_quote": 5.0085}, {"ts": 1775290560000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290620000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290680000, "open": 1.857, "high": 1.857, "low": 1.854, "close": 1.854, "volume": 221.6, "quote_volume": 411.2592, "trades": 5, "taker_buy_quote": 294.3312}, {"ts": 1775290740000, "open": 1.854, "high": 1.855, "low": 1.854, "close": 1.855, "volume": 237.7, "quote_volume": 440.8283, "trades": 4, "taker_buy_quote": 195.0408}, {"ts": 1775290800000, "open": 1.854, "high": 1.854, "low": 1.854, "close": 1.854, "volume": 104.9, "quote_volume": 194.4846, "trades": 3, "taker_buy_quote": 38.3778}, {"ts": 1775290860000, "open": 1.854, "high": 1.854, "low": 1.854, "close": 1.854, "volume": 208.6, "quote_volume": 386.7444, "trades": 5, "taker_buy_quote": 5.3766}, {"ts": 1775290920000, "open": 1.854, "high": 1.855, "low": 1.854, "close": 1.854, "volume": 477.0, "quote_volume": 884.6117, "trades": 10, "taker_buy_quote": 208.575}, {"ts": 1775290980000, "open": 1.856, "high": 1.857, "low": 1.856, "close": 1.856, "volume": 424.4, "quote_volume": 787.7235, "trades": 9, "taker_buy_quote": 146.0849}, {"ts": 1775291040000, "open": 1.856, "high": 1.857, "low": 1.856, "close": 1.857, "volume": 200.0, "quote_volume": 371.263, "trades": 4, "taker_buy_quote": 254.272}, {"ts": 1775291100000, "open": 1.859, "high": 1.86, "low": 1.859, "close": 1.86, "volume": 373.7, "quote_volume": 694.8378, "trades": 8, "taker_buy_quote": 577.7208}, {"ts": 1775291160000, "open": 1.861, "high": 1.861, "low": 1.861, "close": 1.861, "volume": 54.9, "quote_volume": 102.1689, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775291220000, "open": 1.861, "high": 1.861, "low": 1.861, "close": 1.861, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291280000, "open": 1.862, "high": 1.862, "low": 1.862, "close": 1.862, "volume": 3.7, "quote_volume": 6.8894, "trades": 1, "taker_buy_quote": 6.8894}, {"ts": 1775291340000, "open": 1.861, "high": 1.862, "low": 1.861, "close": 1.862, "volume": 143.2, "quote_volume": 266.6302, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775291400000, "open": 1.862, "high": 1.867, "low": 1.862, "close": 1.865, "volume": 1381.6, "quote_volume": 2577.5834, "trades": 17, "taker_buy_quote": 1855.7639}, {"ts": 1775291460000, "open": 1.864, "high": 1.864, "low": 1.857, "close": 1.857, "volume": 3639.5, "quote_volume": 6774.7588, "trades": 26, "taker_buy_quote": 324.4864}, {"ts": 1775291520000, "open": 1.857, "high": 1.863, "low": 1.857, "close": 1.863, "volume": 1456.0, "quote_volume": 2706.6206, "trades": 20, "taker_buy_quote": 1475.1146}, {"ts": 1775291580000, "open": 1.861, "high": 1.861, "low": 1.858, "close": 1.858, "volume": 2535.2, "quote_volume": 4715.3371, "trades": 9, "taker_buy_quote": 235.2864}, {"ts": 1775291640000, "open": 1.858, "high": 1.858, "low": 1.858, "close": 1.858, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291700000, "open": 1.86, "high": 1.861, "low": 1.86, "close": 1.861, "volume": 42.1, "quote_volume": 78.3391, "trades": 2, "taker_buy_quote": 61.5991}, {"ts": 1775291760000, "open": 1.859, "high": 1.861, "low": 1.859, "close": 1.861, "volume": 335.0, "quote_volume": 623.355, "trades": 6, "taker_buy_quote": 612.7587}, {"ts": 1775291820000, "open": 1.863, "high": 1.863, "low": 1.86, "close": 1.861, "volume": 382.3, "quote_volume": 711.4706, "trades": 8, "taker_buy_quote": 278.2298}, {"ts": 1775291880000, "open": 1.86, "high": 1.86, "low": 1.86, "close": 1.86, "volume": 120.9, "quote_volume": 224.874, "trades": 4, "taker_buy_quote": 10.044}, {"ts": 1775291940000, "open": 1.86, "high": 1.86, "low": 1.86, "close": 1.86, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292000000, "open": 1.863, "high": 1.863, "low": 1.863, "close": 1.863, "volume": 15.7, "quote_volume": 29.2491, "trades": 1, "taker_buy_quote": 29.2491}, {"ts": 1775292060000, "open": 1.863, "high": 1.863, "low": 1.861, "close": 1.862, "volume": 549.9, "quote_volume": 1023.7658, "trades": 9, "taker_buy_quote": 375.8638}, {"ts": 1775292120000, "open": 1.859, "high": 1.86, "low": 1.859, "close": 1.86, "volume": 1012.5, "quote_volume": 1882.2513, "trades": 12, "taker_buy_quote": 464.7638}, {"ts": 1775292180000, "open": 1.86, "high": 1.86, "low": 1.86, "close": 1.86, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292240000, "open": 1.858, "high": 1.859, "low": 1.858, "close": 1.859, "volume": 285.7, "quote_volume": 531.0135, "trades": 6, "taker_buy_quote": 531.0135}, {"ts": 1775292300000, "open": 1.861, "high": 1.861, "low": 1.86, "close": 1.86, "volume": 121.7, "quote_volume": 226.436, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775292360000, "open": 1.86, "high": 1.86, "low": 1.86, "close": 1.86, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292420000, "open": 1.86, "high": 1.86, "low": 1.856, "close": 1.856, "volume": 2337.1, "quote_volume": 4340.841, "trades": 27, "taker_buy_quote": 234.108}, {"ts": 1775292480000, "open": 1.856, "high": 1.857, "low": 1.856, "close": 1.856, "volume": 281.6, "quote_volume": 522.7256, "trades": 7, "taker_buy_quote": 516.7864}, {"ts": 1775292540000, "open": 1.856, "high": 1.857, "low": 1.856, "close": 1.857, "volume": 125.2, "quote_volume": 232.4334, "trades": 3, "taker_buy_quote": 232.4334}, {"ts": 1775292600000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 290.0, "quote_volume": 537.95, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775292660000, "open": 1.854, "high": 1.854, "low": 1.853, "close": 1.853, "volume": 127.5, "quote_volume": 236.3205, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775292720000, "open": 1.852, "high": 1.852, "low": 1.852, "close": 1.852, "volume": 285.8, "quote_volume": 529.3016, "trades": 5, "taker_buy_quote": 335.9528}, {"ts": 1775292780000, "open": 1.853, "high": 1.854, "low": 1.853, "close": 1.854, "volume": 126.3, "quote_volume": 234.1547, "trades": 3, "taker_buy_quote": 234.1547}, {"ts": 1775292840000, "open": 1.852, "high": 1.855, "low": 1.85, "close": 1.855, "volume": 1737.5, "quote_volume": 3217.7986, "trades": 23, "taker_buy_quote": 2366.0494}, {"ts": 1775292900000, "open": 1.854, "high": 1.854, "low": 1.854, "close": 1.854, "volume": 10.1, "quote_volume": 18.7254, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775292960000, "open": 1.854, "high": 1.854, "low": 1.854, "close": 1.854, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293020000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 340.1, "quote_volume": 630.8855, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775293080000, "open": 1.854, "high": 1.854, "low": 1.854, "close": 1.854, "volume": 4.2, "quote_volume": 7.7868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293140000, "open": 1.856, "high": 1.857, "low": 1.856, "close": 1.857, "volume": 204.4, "quote_volume": 379.4294, "trades": 3, "taker_buy_quote": 262.4384}, {"ts": 1775293200000, "open": 1.857, "high": 1.858, "low": 1.857, "close": 1.858, "volume": 137.0, "quote_volume": 254.483, "trades": 3, "taker_buy_quote": 254.483}, {"ts": 1775293260000, "open": 1.857, "high": 1.857, "low": 1.857, "close": 1.857, "volume": 196.3, "quote_volume": 364.5291, "trades": 4, "taker_buy_quote": 116.991}, {"ts": 1775293320000, "open": 1.855, "high": 1.855, "low": 1.855, "close": 1.855, "volume": 179.6, "quote_volume": 333.158, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775293380000, "open": 1.856, "high": 1.858, "low": 1.856, "close": 1.858, "volume": 666.3, "quote_volume": 1237.4563, "trades": 8, "taker_buy_quote": 488.8366}, {"ts": 1775293440000, "open": 1.856, "high": 1.857, "low": 1.856, "close": 1.857, "volume": 138.2, "quote_volume": 256.5112, "trades": 3, "taker_buy_quote": 22.284}, {"ts": 1775293500000, "open": 1.855, "high": 1.855, "low": 1.849, "close": 1.849, "volume": 2542.9, "quote_volume": 4707.9117, "trades": 29, "taker_buy_quote": 346.0088}, {"ts": 1775293560000, "open": 1.848, "high": 1.85, "low": 1.848, "close": 1.85, "volume": 195.7, "quote_volume": 361.8627, "trades": 5, "taker_buy_quote": 322.6427}, {"ts": 1775293620000, "open": 1.852, "high": 1.854, "low": 1.852, "close": 1.854, "volume": 1012.9, "quote_volume": 1876.8543, "trades": 7, "taker_buy_quote": 1876.8543}, {"ts": 1775293680000, "open": 1.851, "high": 1.852, "low": 1.851, "close": 1.852, "volume": 211.5, "quote_volume": 391.624, "trades": 4, "taker_buy_quote": 384.7716}, {"ts": 1775293740000, "open": 1.855, "high": 1.86, "low": 1.854, "close": 1.86, "volume": 1949.4, "quote_volume": 3621.0237, "trades": 22, "taker_buy_quote": 1914.968}, {"ts": 1775293800000, "open": 1.86, "high": 1.862, "low": 1.859, "close": 1.861, "volume": 2035.9, "quote_volume": 3789.1523, "trades": 16, "taker_buy_quote": 2496.17}, {"ts": 1775293860000, "open": 1.861, "high": 1.861, "low": 1.861, "close": 1.861, "volume": 124.1, "quote_volume": 230.9501, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775293920000, "open": 1.857, "high": 1.857, "low": 1.857, "close": 1.857, "volume": 3.9, "quote_volume": 7.2423, "trades": 1, "taker_buy_quote": 7.2423}, {"ts": 1775293980000, "open": 1.857, "high": 1.857, "low": 1.857, "close": 1.857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294040000, "open": 1.857, "high": 1.857, "low": 1.857, "close": 1.857, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294100000, "open": 1.853, "high": 1.853, "low": 1.849, "close": 1.85, "volume": 316.1, "quote_volume": 584.6749, "trades": 7, "taker_buy_quote": 180.914}, {"ts": 1775294160000, "open": 1.85, "high": 1.85, "low": 1.848, "close": 1.85, "volume": 908.9, "quote_volume": 1679.916, "trades": 12, "taker_buy_quote": 384.468}, {"ts": 1775294220000, "open": 1.85, "high": 1.85, "low": 1.85, "close": 1.85, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294280000, "open": 1.846, "high": 1.846, "low": 1.845, "close": 1.845, "volume": 285.4, "quote_volume": 526.711, "trades": 6, "taker_buy_quote": 204.1123}, {"ts": 1775294340000, "open": 1.844, "high": 1.845, "low": 1.844, "close": 1.845, "volume": 88.0, "quote_volume": 162.3047, "trades": 2, "taker_buy_quote": 162.3047}, {"ts": 1775294400000, "open": 1.844, "high": 1.844, "low": 1.841, "close": 1.841, "volume": 559.3, "quote_volume": 1030.2883, "trades": 9, "taker_buy_quote": 231.966}, {"ts": 1775294460000, "open": 1.842, "high": 1.842, "low": 1.842, "close": 1.842, "volume": 55.4, "quote_volume": 102.0468, "trades": 2, "taker_buy_quote": 102.0468}, {"ts": 1775294520000, "open": 1.838, "high": 1.838, "low": 1.836, "close": 1.836, "volume": 213.1, "quote_volume": 391.6142, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775294580000, "open": 1.835, "high": 1.836, "low": 1.834, "close": 1.836, "volume": 652.3, "quote_volume": 1196.9882, "trades": 18, "taker_buy_quote": 528.656}, {"ts": 1775294640000, "open": 1.836, "high": 1.836, "low": 1.836, "close": 1.836, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294700000, "open": 1.835, "high": 1.836, "low": 1.835, "close": 1.835, "volume": 266.4, "quote_volume": 488.918, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775294760000, "open": 1.837, "high": 1.838, "low": 1.837, "close": 1.838, "volume": 144.8, "quote_volume": 266.0977, "trades": 3, "taker_buy_quote": 266.0977}, {"ts": 1775294820000, "open": 1.836, "high": 1.837, "low": 1.836, "close": 1.837, "volume": 77.0, "quote_volume": 141.4355, "trades": 5, "taker_buy_quote": 116.6495}, {"ts": 1775294880000, "open": 1.838, "high": 1.838, "low": 1.838, "close": 1.838, "volume": 13.5, "quote_volume": 24.813, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775294940000, "open": 1.837, "high": 1.837, "low": 1.835, "close": 1.835, "volume": 70.6, "quote_volume": 129.6602, "trades": 2, "taker_buy_quote": 29.36}, {"ts": 1775295000000, "open": 1.833, "high": 1.833, "low": 1.831, "close": 1.833, "volume": 524.1, "quote_volume": 959.8383, "trades": 9, "taker_buy_quote": 230.895}, {"ts": 1775295060000, "open": 1.83, "high": 1.83, "low": 1.824, "close": 1.824, "volume": 2048.5, "quote_volume": 3739.7554, "trades": 31, "taker_buy_quote": 1469.8209}, {"ts": 1775295120000, "open": 1.823, "high": 1.823, "low": 1.817, "close": 1.819, "volume": 1708.9, "quote_volume": 3109.105, "trades": 27, "taker_buy_quote": 1827.4027}, {"ts": 1775295180000, "open": 1.819, "high": 1.819, "low": 1.817, "close": 1.817, "volume": 1763.2, "quote_volume": 3206.0766, "trades": 20, "taker_buy_quote": 1400.63}, {"ts": 1775295240000, "open": 1.816, "high": 1.819, "low": 1.814, "close": 1.817, "volume": 5404.2, "quote_volume": 9816.9809, "trades": 90, "taker_buy_quote": 3330.5509}, {"ts": 1775295300000, "open": 1.816, "high": 1.82, "low": 1.816, "close": 1.816, "volume": 2746.7, "quote_volume": 4993.1898, "trades": 58, "taker_buy_quote": 2499.4966}, {"ts": 1775295360000, "open": 1.816, "high": 1.818, "low": 1.815, "close": 1.817, "volume": 1379.5, "quote_volume": 2505.147, "trades": 69, "taker_buy_quote": 2190.789}, {"ts": 1775295420000, "open": 1.817, "high": 1.817, "low": 1.814, "close": 1.816, "volume": 1232.3, "quote_volume": 2238.2989, "trades": 47, "taker_buy_quote": 1730.2391}, {"ts": 1775295480000, "open": 1.818, "high": 1.818, "low": 1.815, "close": 1.817, "volume": 1150.6, "quote_volume": 2089.7187, "trades": 20, "taker_buy_quote": 27.245}, {"ts": 1775295540000, "open": 1.817, "high": 1.818, "low": 1.817, "close": 1.818, "volume": 204.7, "quote_volume": 372.0866, "trades": 3, "taker_buy_quote": 372.0866}, {"ts": 1775295600000, "open": 1.817, "high": 1.82, "low": 1.817, "close": 1.818, "volume": 770.2, "quote_volume": 1399.4834, "trades": 7, "taker_buy_quote": 27.285}, {"ts": 1775295660000, "open": 1.818, "high": 1.82, "low": 1.818, "close": 1.82, "volume": 1222.0, "quote_volume": 2223.5846, "trades": 14, "taker_buy_quote": 1950.0386}, {"ts": 1775295720000, "open": 1.821, "high": 1.821, "low": 1.82, "close": 1.821, "volume": 1091.6, "quote_volume": 1987.033, "trades": 15, "taker_buy_quote": 335.064}, {"ts": 1775295780000, "open": 1.822, "high": 1.823, "low": 1.819, "close": 1.823, "volume": 10176.7, "quote_volume": 18523.9684, "trades": 41, "taker_buy_quote": 16500.7896}, {"ts": 1775295840000, "open": 1.824, "high": 1.826, "low": 1.823, "close": 1.825, "volume": 844.1, "quote_volume": 1539.8732, "trades": 11, "taker_buy_quote": 699.5564}, {"ts": 1775295900000, "open": 1.823, "high": 1.826, "low": 1.823, "close": 1.826, "volume": 661.5, "quote_volume": 1206.4803, "trades": 17, "taker_buy_quote": 746.5374}, {"ts": 1775295960000, "open": 1.826, "high": 1.829, "low": 1.826, "close": 1.829, "volume": 1355.4, "quote_volume": 2476.2526, "trades": 10, "taker_buy_quote": 484.8966}, {"ts": 1775296020000, "open": 1.829, "high": 1.83, "low": 1.825, "close": 1.826, "volume": 2190.7, "quote_volume": 4004.3468, "trades": 20, "taker_buy_quote": 82.1221}, {"ts": 1775296080000, "open": 1.829, "high": 1.829, "low": 1.829, "close": 1.829, "volume": 2.8, "quote_volume": 5.1212, "trades": 1, "taker_buy_quote": 5.1212}, {"ts": 1775296140000, "open": 1.829, "high": 1.829, "low": 1.829, "close": 1.829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296200000, "open": 1.829, "high": 1.829, "low": 1.829, "close": 1.829, "volume": 8.4, "quote_volume": 15.3636, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296260000, "open": 1.829, "high": 1.829, "low": 1.829, "close": 1.829, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296320000, "open": 1.824, "high": 1.824, "low": 1.824, "close": 1.824, "volume": 12.1, "quote_volume": 22.0704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296380000, "open": 1.823, "high": 1.823, "low": 1.823, "close": 1.823, "volume": 138.6, "quote_volume": 252.6678, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775296440000, "open": 1.825, "high": 1.827, "low": 1.825, "close": 1.827, "volume": 244.0, "quote_volume": 445.552, "trades": 5, "taker_buy_quote": 215.413}, {"ts": 1775296500000, "open": 1.825, "high": 1.825, "low": 1.824, "close": 1.824, "volume": 132.4, "quote_volume": 241.5638, "trades": 3, "taker_buy_quote": 120.815}, {"ts": 1775296560000, "open": 1.822, "high": 1.823, "low": 1.821, "close": 1.823, "volume": 628.6, "quote_volume": 1145.4079, "trades": 17, "taker_buy_quote": 487.3287}, {"ts": 1775296620000, "open": 1.823, "high": 1.823, "low": 1.822, "close": 1.823, "volume": 195.5, "quote_volume": 356.3303, "trades": 4, "taker_buy_quote": 120.8649}, {"ts": 1775296680000, "open": 1.821, "high": 1.823, "low": 1.821, "close": 1.821, "volume": 140.4, "quote_volume": 255.801, "trades": 5, "taker_buy_quote": 120.8019}, {"ts": 1775296740000, "open": 1.822, "high": 1.822, "low": 1.819, "close": 1.82, "volume": 530.0, "quote_volume": 964.4536, "trades": 14, "taker_buy_quote": 169.452}, {"ts": 1775296800000, "open": 1.822, "high": 1.825, "low": 1.821, "close": 1.822, "volume": 3372.8, "quote_volume": 6150.4305, "trades": 61, "taker_buy_quote": 5408.2152}, {"ts": 1775296860000, "open": 1.821, "high": 1.822, "low": 1.818, "close": 1.818, "volume": 949.6, "quote_volume": 1727.973, "trades": 29, "taker_buy_quote": 794.449}, {"ts": 1775296920000, "open": 1.816, "high": 1.816, "low": 1.812, "close": 1.815, "volume": 343.1, "quote_volume": 622.5144, "trades": 17, "taker_buy_quote": 210.7426}, {"ts": 1775296980000, "open": 1.814, "high": 1.815, "low": 1.809, "close": 1.815, "volume": 2337.6, "quote_volume": 4233.2921, "trades": 79, "taker_buy_quote": 1719.2528}, {"ts": 1775297040000, "open": 1.815, "high": 1.815, "low": 1.811, "close": 1.811, "volume": 402.3, "quote_volume": 729.2056, "trades": 41, "taker_buy_quote": 437.3518}, {"ts": 1775297100000, "open": 1.81, "high": 1.813, "low": 1.807, "close": 1.808, "volume": 2222.0, "quote_volume": 4020.4324, "trades": 111, "taker_buy_quote": 946.056}, {"ts": 1775297160000, "open": 1.81, "high": 1.812, "low": 1.808, "close": 1.812, "volume": 1562.9, "quote_volume": 2829.4993, "trades": 240, "taker_buy_quote": 2171.6764}, {"ts": 1775297220000, "open": 1.812, "high": 1.814, "low": 1.811, "close": 1.812, "volume": 463.6, "quote_volume": 839.8426, "trades": 58, "taker_buy_quote": 462.068}, {"ts": 1775297280000, "open": 1.812, "high": 1.813, "low": 1.809, "close": 1.813, "volume": 1998.3, "quote_volume": 3619.0712, "trades": 194, "taker_buy_quote": 1540.521}, {"ts": 1775297340000, "open": 1.813, "high": 1.815, "low": 1.81, "close": 1.811, "volume": 1777.8, "quote_volume": 3222.4149, "trades": 159, "taker_buy_quote": 1249.672}, {"ts": 1775297400000, "open": 1.811, "high": 1.812, "low": 1.81, "close": 1.812, "volume": 589.4, "quote_volume": 1067.3404, "trades": 11, "taker_buy_quote": 839.1544}, {"ts": 1775297460000, "open": 1.812, "high": 1.813, "low": 1.812, "close": 1.812, "volume": 117.8, "quote_volume": 213.4811, "trades": 3, "taker_buy_quote": 99.3251}, {"ts": 1775297520000, "open": 1.813, "high": 1.813, "low": 1.811, "close": 1.811, "volume": 420.9, "quote_volume": 762.6998, "trades": 14, "taker_buy_quote": 318.3355}, {"ts": 1775297580000, "open": 1.812, "high": 1.812, "low": 1.809, "close": 1.809, "volume": 834.9, "quote_volume": 1511.5387, "trades": 22, "taker_buy_quote": 485.7856}, {"ts": 1775297640000, "open": 1.81, "high": 1.811, "low": 1.808, "close": 1.81, "volume": 651.6, "quote_volume": 1178.8536, "trades": 17, "taker_buy_quote": 451.052}, {"ts": 1775297700000, "open": 1.812, "high": 1.817, "low": 1.811, "close": 1.813, "volume": 1168.6, "quote_volume": 2119.3004, "trades": 30, "taker_buy_quote": 1192.5833}, {"ts": 1775297760000, "open": 1.813, "high": 1.817, "low": 1.813, "close": 1.817, "volume": 718.8, "quote_volume": 1304.6254, "trades": 17, "taker_buy_quote": 753.614}, {"ts": 1775297820000, "open": 1.817, "high": 1.82, "low": 1.817, "close": 1.819, "volume": 475.0, "quote_volume": 863.9628, "trades": 16, "taker_buy_quote": 418.0552}, {"ts": 1775297880000, "open": 1.819, "high": 1.819, "low": 1.819, "close": 1.819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297940000, "open": 1.818, "high": 1.818, "low": 1.818, "close": 1.818, "volume": 61.7, "quote_volume": 112.1706, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298000000, "open": 1.819, "high": 1.82, "low": 1.819, "close": 1.82, "volume": 191.0, "quote_volume": 347.4563, "trades": 6, "taker_buy_quote": 232.8593}, {"ts": 1775298060000, "open": 1.818, "high": 1.818, "low": 1.818, "close": 1.818, "volume": 109.4, "quote_volume": 198.8892, "trades": 5, "taker_buy_quote": 198.8892}, {"ts": 1775298120000, "open": 1.818, "high": 1.82, "low": 1.815, "close": 1.816, "volume": 584.5, "quote_volume": 1062.9159, "trades": 15, "taker_buy_quote": 827.3694}, {"ts": 1775298180000, "open": 1.819, "high": 1.82, "low": 1.818, "close": 1.82, "volume": 897.8, "quote_volume": 1633.0979, "trades": 24, "taker_buy_quote": 1118.0201}, {"ts": 1775298240000, "open": 1.819, "high": 1.82, "low": 1.819, "close": 1.82, "volume": 220.6, "quote_volume": 401.355, "trades": 4, "taker_buy_quote": 152.152}, {"ts": 1775298300000, "open": 1.819, "high": 1.821, "low": 1.819, "close": 1.819, "volume": 1794.4, "quote_volume": 3265.0733, "trades": 26, "taker_buy_quote": 1996.4397}, {"ts": 1775298360000, "open": 1.818, "high": 1.819, "low": 1.818, "close": 1.818, "volume": 938.9, "quote_volume": 1707.1312, "trades": 12, "taker_buy_quote": 102.0459}, {"ts": 1775298420000, "open": 1.817, "high": 1.819, "low": 1.817, "close": 1.819, "volume": 436.4, "quote_volume": 793.3241, "trades": 16, "taker_buy_quote": 616.1666}, {"ts": 1775298480000, "open": 1.819, "high": 1.819, "low": 1.819, "close": 1.819, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298540000, "open": 1.817, "high": 1.819, "low": 1.816, "close": 1.816, "volume": 1869.0, "quote_volume": 3396.3712, "trades": 37, "taker_buy_quote": 2139.3972}, {"ts": 1775298600000, "open": 1.816, "high": 1.817, "low": 1.815, "close": 1.816, "volume": 628.0, "quote_volume": 1140.2947, "trades": 18, "taker_buy_quote": 397.3954}, {"ts": 1775298660000, "open": 1.816, "high": 1.817, "low": 1.815, "close": 1.816, "volume": 516.1, "quote_volume": 937.0597, "trades": 13, "taker_buy_quote": 499.4002}, {"ts": 1775298720000, "open": 1.815, "high": 1.816, "low": 1.814, "close": 1.815, "volume": 567.7, "quote_volume": 1030.5788, "trades": 12, "taker_buy_quote": 642.738}, {"ts": 1775298780000, "open": 1.815, "high": 1.815, "low": 1.814, "close": 1.814, "volume": 126.0, "quote_volume": 228.627, "trades": 2, "taker_buy_quote": 114.282}, {"ts": 1775298840000, "open": 1.814, "high": 1.814, "low": 1.814, "close": 1.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298900000, "open": 1.816, "high": 1.817, "low": 1.816, "close": 1.817, "volume": 109.4, "quote_volume": 198.7525, "trades": 5, "taker_buy_quote": 198.7525}, {"ts": 1775298960000, "open": 1.819, "high": 1.819, "low": 1.819, "close": 1.819, "volume": 208.0, "quote_volume": 378.352, "trades": 3, "taker_buy_quote": 114.597}, {"ts": 1775299020000, "open": 1.82, "high": 1.82, "low": 1.818, "close": 1.82, "volume": 450.7, "quote_volume": 819.6779, "trades": 11, "taker_buy_quote": 155.1912}, {"ts": 1775299080000, "open": 1.818, "high": 1.819, "low": 1.816, "close": 1.819, "volume": 485.0, "quote_volume": 881.1407, "trades": 11, "taker_buy_quote": 36.38}, {"ts": 1775299140000, "open": 1.82, "high": 1.82, "low": 1.818, "close": 1.82, "volume": 1208.0, "quote_volume": 2197.4556, "trades": 26, "taker_buy_quote": 1455.5116}, {"ts": 1775299200000, "open": 1.818, "high": 1.819, "low": 1.818, "close": 1.819, "volume": 62.7, "quote_volume": 113.9965, "trades": 2, "taker_buy_quote": 14.3701}, {"ts": 1775299260000, "open": 1.819, "high": 1.822, "low": 1.819, "close": 1.82, "volume": 1626.5, "quote_volume": 2959.8693, "trades": 42, "taker_buy_quote": 1594.7657}, {"ts": 1775299320000, "open": 1.819, "high": 1.82, "low": 1.819, "close": 1.82, "volume": 104.0, "quote_volume": 189.186, "trades": 4, "taker_buy_quote": 189.186}, {"ts": 1775299380000, "open": 1.819, "high": 1.82, "low": 1.817, "close": 1.819, "volume": 1541.9, "quote_volume": 2803.1042, "trades": 59, "taker_buy_quote": 1275.0998}, {"ts": 1775299440000, "open": 1.82, "high": 1.821, "low": 1.818, "close": 1.82, "volume": 1238.0, "quote_volume": 2253.6019, "trades": 18, "taker_buy_quote": 1433.047}, {"ts": 1775299500000, "open": 1.818, "high": 1.818, "low": 1.818, "close": 1.818, "volume": 44.0, "quote_volume": 79.992, "trades": 4, "taker_buy_quote": 79.992}, {"ts": 1775299560000, "open": 1.82, "high": 1.821, "low": 1.819, "close": 1.82, "volume": 673.0, "quote_volume": 1224.343, "trades": 9, "taker_buy_quote": 36.41}, {"ts": 1775299620000, "open": 1.82, "high": 1.821, "low": 1.817, "close": 1.819, "volume": 1391.4, "quote_volume": 2531.0974, "trades": 43, "taker_buy_quote": 1621.9905}, {"ts": 1775299680000, "open": 1.82, "high": 1.82, "low": 1.819, "close": 1.819, "volume": 18.9, "quote_volume": 34.3891, "trades": 2, "taker_buy_quote": 18.2}, {"ts": 1775299740000, "open": 1.821, "high": 1.825, "low": 1.821, "close": 1.821, "volume": 1466.6, "quote_volume": 2672.5414, "trades": 28, "taker_buy_quote": 1447.7929}, {"ts": 1775299800000, "open": 1.821, "high": 1.821, "low": 1.821, "close": 1.821, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299860000, "open": 1.822, "high": 1.827, "low": 1.822, "close": 1.825, "volume": 1124.5, "quote_volume": 2052.4512, "trades": 15, "taker_buy_quote": 1037.8889}, {"ts": 1775299920000, "open": 1.828, "high": 1.829, "low": 1.828, "close": 1.829, "volume": 650.2, "quote_volume": 1189.0876, "trades": 8, "taker_buy_quote": 234.3496}, {"ts": 1775299980000, "open": 1.828, "high": 1.828, "low": 1.827, "close": 1.827, "volume": 390.9, "quote_volume": 714.4251, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775300040000, "open": 1.827, "high": 1.827, "low": 1.827, "close": 1.827, "volume": 55.8, "quote_volume": 101.9466, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775300100000, "open": 1.826, "high": 1.826, "low": 1.825, "close": 1.825, "volume": 3009.8, "quote_volume": 5493.6268, "trades": 12, "taker_buy_quote": 556.625}, {"ts": 1775300160000, "open": 1.825, "high": 1.829, "low": 1.825, "close": 1.829, "volume": 383.9, "quote_volume": 700.9254, "trades": 4, "taker_buy_quote": 700.9254}, {"ts": 1775300220000, "open": 1.827, "high": 1.828, "low": 1.827, "close": 1.827, "volume": 470.5, "quote_volume": 859.882, "trades": 6, "taker_buy_quote": 115.164}, {"ts": 1775300280000, "open": 1.826, "high": 1.826, "low": 1.826, "close": 1.826, "volume": 15.0, "quote_volume": 27.39, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775300340000, "open": 1.825, "high": 1.825, "low": 1.825, "close": 1.825, "volume": 139.4, "quote_volume": 254.405, "trades": 3, "taker_buy_quote": 139.43}, {"ts": 1775300400000, "open": 1.821, "high": 1.821, "low": 1.82, "close": 1.82, "volume": 551.9, "quote_volume": 1004.535, "trades": 9, "taker_buy_quote": 854.308}, {"ts": 1775300460000, "open": 1.82, "high": 1.82, "low": 1.82, "close": 1.82, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300520000, "open": 1.82, "high": 1.82, "low": 1.82, "close": 1.82, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300580000, "open": 1.821, "high": 1.822, "low": 1.821, "close": 1.822, "volume": 114.4, "quote_volume": 208.377, "trades": 5, "taker_buy_quote": 199.272}, {"ts": 1775300640000, "open": 1.822, "high": 1.822, "low": 1.822, "close": 1.822, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300700000, "open": 1.821, "high": 1.822, "low": 1.821, "close": 1.822, "volume": 247.6, "quote_volume": 451.0576, "trades": 2, "taker_buy_quote": 324.316}, {"ts": 1775300760000, "open": 1.824, "high": 1.827, "low": 1.823, "close": 1.827, "volume": 815.1, "quote_volume": 1486.9569, "trades": 18, "taker_buy_quote": 666.0943}, {"ts": 1775300820000, "open": 1.825, "high": 1.827, "low": 1.825, "close": 1.827, "volume": 930.4, "quote_volume": 1698.1456, "trades": 6, "taker_buy_quote": 201.6456}, {"ts": 1775300880000, "open": 1.83, "high": 1.83, "low": 1.83, "close": 1.83, "volume": 51.6, "quote_volume": 94.428, "trades": 2, "taker_buy_quote": 94.428}, {"ts": 1775300940000, "open": 1.831, "high": 1.832, "low": 1.831, "close": 1.831, "volume": 833.2, "quote_volume": 1525.8144, "trades": 16, "taker_buy_quote": 1510.0678}, {"ts": 1775301000000, "open": 1.83, "high": 1.83, "low": 1.829, "close": 1.829, "volume": 861.7, "quote_volume": 1576.6493, "trades": 5, "taker_buy_quote": 357.9353}, {"ts": 1775301060000, "open": 1.827, "high": 1.827, "low": 1.826, "close": 1.827, "volume": 130.7, "quote_volume": 238.7616, "trades": 3, "taker_buy_quote": 164.9508}, {"ts": 1775301120000, "open": 1.827, "high": 1.827, "low": 1.827, "close": 1.827, "volume": 95.5, "quote_volume": 174.4785, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775301180000, "open": 1.827, "high": 1.827, "low": 1.827, "close": 1.827, "volume": 23.6, "quote_volume": 43.1172, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775301240000, "open": 1.827, "high": 1.827, "low": 1.827, "close": 1.827, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301300000, "open": 1.83, "high": 1.832, "low": 1.83, "close": 1.832, "volume": 662.6, "quote_volume": 1213.7716, "trades": 4, "taker_buy_quote": 102.114}, {"ts": 1775301360000, "open": 1.832, "high": 1.832, "low": 1.832, "close": 1.832, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301420000, "open": 1.831, "high": 1.831, "low": 1.831, "close": 1.831, "volume": 26.6, "quote_volume": 48.7046, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775301480000, "open": 1.83, "high": 1.831, "low": 1.83, "close": 1.83, "volume": 283.9, "quote_volume": 519.7531, "trades": 6, "taker_buy_quote": 510.9691}, {"ts": 1775301540000, "open": 1.83, "high": 1.83, "low": 1.83, "close": 1.83, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301600000, "open": 1.83, "high": 1.83, "low": 1.83, "close": 1.83, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301660000, "open": 1.83, "high": 1.83, "low": 1.83, "close": 1.83, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301720000, "open": 1.833, "high": 1.833, "low": 1.833, "close": 1.833, "volume": 172.0, "quote_volume": 315.276, "trades": 3, "taker_buy_quote": 315.276}, {"ts": 1775301780000, "open": 1.833, "high": 1.833, "low": 1.833, "close": 1.833, "volume": 63.0, "quote_volume": 115.479, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775301840000, "open": 1.833, "high": 1.833, "low": 1.833, "close": 1.833, "volume": 55.7, "quote_volume": 102.0981, "trades": 1, "taker_buy_quote": 102.0981}, {"ts": 1775301900000, "open": 1.834, "high": 1.835, "low": 1.833, "close": 1.833, "volume": 518.1, "quote_volume": 949.9113, "trades": 6, "taker_buy_quote": 834.4323}, {"ts": 1775301960000, "open": 1.834, "high": 1.834, "low": 1.834, "close": 1.834, "volume": 203.0, "quote_volume": 372.302, "trades": 4, "taker_buy_quote": 372.302}, {"ts": 1775302020000, "open": 1.834, "high": 1.834, "low": 1.834, "close": 1.834, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302080000, "open": 1.834, "high": 1.834, "low": 1.834, "close": 1.834, "volume": 63.0, "quote_volume": 115.542, "trades": 2, "taker_buy_quote": 115.542}, {"ts": 1775302140000, "open": 1.834, "high": 1.836, "low": 1.834, "close": 1.836, "volume": 302.6, "quote_volume": 555.4996, "trades": 5, "taker_buy_quote": 545.4126}, {"ts": 1775302200000, "open": 1.837, "high": 1.838, "low": 1.837, "close": 1.838, "volume": 82.6, "quote_volume": 151.7588, "trades": 2, "taker_buy_quote": 151.7588}, {"ts": 1775302260000, "open": 1.84, "high": 1.842, "low": 1.839, "close": 1.84, "volume": 875.5, "quote_volume": 1611.3943, "trades": 19, "taker_buy_quote": 476.7816}, {"ts": 1775302320000, "open": 1.84, "high": 1.843, "low": 1.84, "close": 1.843, "volume": 335.3, "quote_volume": 617.5159, "trades": 9, "taker_buy_quote": 490.8609}, {"ts": 1775302380000, "open": 1.841, "high": 1.842, "low": 1.841, "close": 1.842, "volume": 169.8, "quote_volume": 312.6622, "trades": 6, "taker_buy_quote": 312.6622}, {"ts": 1775302440000, "open": 1.839, "high": 1.841, "low": 1.839, "close": 1.841, "volume": 76.7, "quote_volume": 141.1687, "trades": 2, "taker_buy_quote": 108.0667}, {"ts": 1775302500000, "open": 1.841, "high": 1.844, "low": 1.841, "close": 1.843, "volume": 1716.2, "quote_volume": 3162.1579, "trades": 25, "taker_buy_quote": 3100.9703}, {"ts": 1775302560000, "open": 1.843, "high": 1.844, "low": 1.842, "close": 1.844, "volume": 403.1, "quote_volume": 742.9101, "trades": 12, "taker_buy_quote": 586.1559}, {"ts": 1775302620000, "open": 1.841, "high": 1.841, "low": 1.836, "close": 1.837, "volume": 3595.1, "quote_volume": 6610.1826, "trades": 68, "taker_buy_quote": 3715.1537}, {"ts": 1775302680000, "open": 1.835, "high": 1.835, "low": 1.835, "close": 1.835, "volume": 337.4, "quote_volume": 619.129, "trades": 10, "taker_buy_quote": 227.3565}, {"ts": 1775302740000, "open": 1.833, "high": 1.834, "low": 1.833, "close": 1.834, "volume": 138.3, "quote_volume": 253.5139, "trades": 4, "taker_buy_quote": 18.34}, {"ts": 1775302800000, "open": 1.833, "high": 1.834, "low": 1.832, "close": 1.833, "volume": 1062.4, "quote_volume": 1947.0922, "trades": 30, "taker_buy_quote": 811.5866}, {"ts": 1775302860000, "open": 1.834, "high": 1.835, "low": 1.83, "close": 1.83, "volume": 2152.9, "quote_volume": 3945.8202, "trades": 41, "taker_buy_quote": 2580.189}, {"ts": 1775302920000, "open": 1.83, "high": 1.833, "low": 1.829, "close": 1.83, "volume": 1837.6, "quote_volume": 3364.4244, "trades": 32, "taker_buy_quote": 1514.8734}, {"ts": 1775302980000, "open": 1.832, "high": 1.835, "low": 1.832, "close": 1.833, "volume": 1444.0, "quote_volume": 2647.8994, "trades": 16, "taker_buy_quote": 1728.1191}, {"ts": 1775303040000, "open": 1.835, "high": 1.835, "low": 1.834, "close": 1.835, "volume": 1277.5, "quote_volume": 2343.2857, "trades": 22, "taker_buy_quote": 1335.8695}, {"ts": 1775303100000, "open": 1.835, "high": 1.836, "low": 1.833, "close": 1.835, "volume": 1682.8, "quote_volume": 3087.2369, "trades": 33, "taker_buy_quote": 1896.04}, {"ts": 1775303160000, "open": 1.836, "high": 1.836, "low": 1.828, "close": 1.829, "volume": 4250.8, "quote_volume": 7784.4008, "trades": 84, "taker_buy_quote": 4055.7928}, {"ts": 1775303220000, "open": 1.828, "high": 1.831, "low": 1.827, "close": 1.831, "volume": 1383.8, "quote_volume": 2530.0579, "trades": 21, "taker_buy_quote": 1499.0174}, {"ts": 1775303280000, "open": 1.832, "high": 1.833, "low": 1.832, "close": 1.833, "volume": 515.6, "quote_volume": 944.8526, "trades": 8, "taker_buy_quote": 336.1092}, {"ts": 1775303340000, "open": 1.832, "high": 1.833, "low": 1.832, "close": 1.833, "volume": 244.2, "quote_volume": 447.5646, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775303400000, "open": 1.833, "high": 1.833, "low": 1.833, "close": 1.833, "volume": 137.7, "quote_volume": 252.4041, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775303460000, "open": 1.832, "high": 1.832, "low": 1.829, "close": 1.831, "volume": 738.4, "quote_volume": 1351.5641, "trades": 15, "taker_buy_quote": 523.8968}, {"ts": 1775303520000, "open": 1.828, "high": 1.829, "low": 1.819, "close": 1.82, "volume": 9859.0, "quote_volume": 17972.5395, "trades": 177, "taker_buy_quote": 8868.2656}, {"ts": 1775303580000, "open": 1.82, "high": 1.823, "low": 1.818, "close": 1.818, "volume": 5468.7, "quote_volume": 9958.3044, "trades": 79, "taker_buy_quote": 7263.7332}, {"ts": 1775303640000, "open": 1.819, "high": 1.822, "low": 1.817, "close": 1.822, "volume": 4084.1, "quote_volume": 7429.843, "trades": 64, "taker_buy_quote": 5344.5301}, {"ts": 1775303700000, "open": 1.821, "high": 1.825, "low": 1.82, "close": 1.822, "volume": 1388.2, "quote_volume": 2529.9895, "trades": 23, "taker_buy_quote": 543.0526}, {"ts": 1775303760000, "open": 1.825, "high": 1.825, "low": 1.825, "close": 1.825, "volume": 636.7, "quote_volume": 1161.9775, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775303820000, "open": 1.828, "high": 1.829, "low": 1.828, "close": 1.829, "volume": 61.6, "quote_volume": 112.66, "trades": 3, "taker_buy_quote": 112.66}, {"ts": 1775303880000, "open": 1.829, "high": 1.829, "low": 1.828, "close": 1.829, "volume": 878.1, "quote_volume": 1605.2454, "trades": 9, "taker_buy_quote": 314.4946}, {"ts": 1775303940000, "open": 1.828, "high": 1.829, "low": 1.828, "close": 1.828, "volume": 282.6, "quote_volume": 516.7074, "trades": 5, "taker_buy_quote": 324.7674}, {"ts": 1775304000000, "open": 1.828, "high": 1.828, "low": 1.824, "close": 1.824, "volume": 3275.4, "quote_volume": 5979.6805, "trades": 44, "taker_buy_quote": 1905.1913}, {"ts": 1775304060000, "open": 1.825, "high": 1.833, "low": 1.825, "close": 1.832, "volume": 2173.0, "quote_volume": 3976.1271, "trades": 28, "taker_buy_quote": 3976.1271}, {"ts": 1775304120000, "open": 1.834, "high": 1.835, "low": 1.833, "close": 1.834, "volume": 1031.5, "quote_volume": 1891.9451, "trades": 11, "taker_buy_quote": 1578.5484}, {"ts": 1775304180000, "open": 1.836, "high": 1.836, "low": 1.836, "close": 1.836, "volume": 180.2, "quote_volume": 330.8472, "trades": 2, "taker_buy_quote": 330.8472}, {"ts": 1775304240000, "open": 1.834, "high": 1.834, "low": 1.829, "close": 1.829, "volume": 751.3, "quote_volume": 1376.167, "trades": 11, "taker_buy_quote": 115.353}, {"ts": 1775304300000, "open": 1.829, "high": 1.829, "low": 1.828, "close": 1.828, "volume": 130.0, "quote_volume": 237.704, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775304360000, "open": 1.825, "high": 1.825, "low": 1.822, "close": 1.824, "volume": 1274.3, "quote_volume": 2323.1264, "trades": 20, "taker_buy_quote": 796.8338}, {"ts": 1775304420000, "open": 1.824, "high": 1.824, "low": 1.824, "close": 1.824, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304480000, "open": 1.822, "high": 1.822, "low": 1.822, "close": 1.822, "volume": 1240.2, "quote_volume": 2259.6444, "trades": 18, "taker_buy_quote": 212.4452}, {"ts": 1775304540000, "open": 1.823, "high": 1.823, "low": 1.821, "close": 1.821, "volume": 322.0, "quote_volume": 586.3948, "trades": 5, "taker_buy_quote": 29.8972}, {"ts": 1775304600000, "open": 1.819, "high": 1.819, "low": 1.819, "close": 1.819, "volume": 180.0, "quote_volume": 327.42, "trades": 6, "taker_buy_quote": 321.963}, {"ts": 1775304660000, "open": 1.818, "high": 1.819, "low": 1.817, "close": 1.817, "volume": 2788.8, "quote_volume": 5069.8843, "trades": 25, "taker_buy_quote": 1442.7746}, {"ts": 1775304720000, "open": 1.816, "high": 1.816, "low": 1.812, "close": 1.814, "volume": 4236.3, "quote_volume": 7682.4871, "trades": 50, "taker_buy_quote": 2326.9223}, {"ts": 1775304780000, "open": 1.815, "high": 1.817, "low": 1.815, "close": 1.817, "volume": 128.3, "quote_volume": 232.9251, "trades": 3, "taker_buy_quote": 87.168}, {"ts": 1775304840000, "open": 1.819, "high": 1.821, "low": 1.818, "close": 1.818, "volume": 1090.2, "quote_volume": 1983.5792, "trades": 14, "taker_buy_quote": 1419.8622}, {"ts": 1775304900000, "open": 1.819, "high": 1.825, "low": 1.819, "close": 1.825, "volume": 399.6, "quote_volume": 729.1692, "trades": 7, "taker_buy_quote": 698.61}, {"ts": 1775304960000, "open": 1.823, "high": 1.823, "low": 1.823, "close": 1.823, "volume": 211.0, "quote_volume": 384.653, "trades": 3, "taker_buy_quote": 134.902}, {"ts": 1775305020000, "open": 1.823, "high": 1.823, "low": 1.823, "close": 1.823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305080000, "open": 1.823, "high": 1.823, "low": 1.821, "close": 1.821, "volume": 404.2, "quote_volume": 736.3627, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775305140000, "open": 1.821, "high": 1.821, "low": 1.82, "close": 1.82, "volume": 548.0, "quote_volume": 997.656, "trades": 11, "taker_buy_quote": 424.23}, {"ts": 1775305200000, "open": 1.82, "high": 1.821, "low": 1.82, "close": 1.821, "volume": 688.7, "quote_volume": 1254.0666, "trades": 8, "taker_buy_quote": 854.3571}, {"ts": 1775305260000, "open": 1.821, "high": 1.822, "low": 1.821, "close": 1.821, "volume": 743.1, "quote_volume": 1353.2481, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775305320000, "open": 1.821, "high": 1.822, "low": 1.819, "close": 1.822, "volume": 1449.0, "quote_volume": 2638.812, "trades": 19, "taker_buy_quote": 1790.226}, {"ts": 1775305380000, "open": 1.822, "high": 1.826, "low": 1.822, "close": 1.823, "volume": 2541.2, "quote_volume": 4637.4134, "trades": 61, "taker_buy_quote": 4380.4267}, {"ts": 1775305440000, "open": 1.823, "high": 1.823, "low": 1.823, "close": 1.823, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305500000, "open": 1.824, "high": 1.824, "low": 1.823, "close": 1.824, "volume": 403.7, "quote_volume": 736.1156, "trades": 10, "taker_buy_quote": 259.0998}, {"ts": 1775305560000, "open": 1.824, "high": 1.824, "low": 1.824, "close": 1.824, "volume": 63.0, "quote_volume": 114.912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775305620000, "open": 1.824, "high": 1.825, "low": 1.824, "close": 1.824, "volume": 682.4, "quote_volume": 1245.2518, "trades": 10, "taker_buy_quote": 816.4792}, {"ts": 1775305680000, "open": 1.824, "high": 1.824, "low": 1.824, "close": 1.824, "volume": 124.6, "quote_volume": 227.2704, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775305740000, "open": 1.823, "high": 1.823, "low": 1.823, "close": 1.823, "volume": 72.0, "quote_volume": 131.256, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775305800000, "open": 1.822, "high": 1.823, "low": 1.822, "close": 1.823, "volume": 215.2, "quote_volume": 392.2466, "trades": 7, "taker_buy_quote": 392.2466}, {"ts": 1775305860000, "open": 1.822, "high": 1.823, "low": 1.819, "close": 1.819, "volume": 1539.2, "quote_volume": 2803.2379, "trades": 28, "taker_buy_quote": 1426.225}, {"ts": 1775305920000, "open": 1.818, "high": 1.819, "low": 1.812, "close": 1.814, "volume": 3638.5, "quote_volume": 6606.9928, "trades": 47, "taker_buy_quote": 2796.933}, {"ts": 1775305980000, "open": 1.811, "high": 1.813, "low": 1.811, "close": 1.813, "volume": 2095.0, "quote_volume": 3795.4312, "trades": 28, "taker_buy_quote": 3288.3512}, {"ts": 1775306040000, "open": 1.813, "high": 1.815, "low": 1.812, "close": 1.814, "volume": 1587.4, "quote_volume": 2878.8374, "trades": 14, "taker_buy_quote": 2615.8422}, {"ts": 1775306100000, "open": 1.814, "high": 1.814, "low": 1.813, "close": 1.813, "volume": 306.5, "quote_volume": 555.9027, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775306160000, "open": 1.817, "high": 1.817, "low": 1.815, "close": 1.815, "volume": 633.1, "quote_volume": 1149.7995, "trades": 9, "taker_buy_quote": 599.61}, {"ts": 1775306220000, "open": 1.815, "high": 1.815, "low": 1.815, "close": 1.815, "volume": 258.8, "quote_volume": 469.722, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775306280000, "open": 1.816, "high": 1.817, "low": 1.815, "close": 1.815, "volume": 467.0, "quote_volume": 847.8684, "trades": 9, "taker_buy_quote": 264.1014}, {"ts": 1775306340000, "open": 1.816, "high": 1.817, "low": 1.816, "close": 1.817, "volume": 178.6, "quote_volume": 324.4562, "trades": 5, "taker_buy_quote": 324.4562}, {"ts": 1775306400000, "open": 1.816, "high": 1.817, "low": 1.816, "close": 1.817, "volume": 499.9, "quote_volume": 907.963, "trades": 10, "taker_buy_quote": 377.1462}, {"ts": 1775306460000, "open": 1.815, "high": 1.819, "low": 1.815, "close": 1.817, "volume": 3157.3, "quote_volume": 5738.0386, "trades": 46, "taker_buy_quote": 4425.8935}, {"ts": 1775306520000, "open": 1.817, "high": 1.818, "low": 1.815, "close": 1.815, "volume": 1017.5, "quote_volume": 1848.3767, "trades": 26, "taker_buy_quote": 1323.816}, {"ts": 1775306580000, "open": 1.816, "high": 1.817, "low": 1.814, "close": 1.815, "volume": 2795.5, "quote_volume": 5075.9465, "trades": 43, "taker_buy_quote": 2966.202}, {"ts": 1775306640000, "open": 1.814, "high": 1.815, "low": 1.813, "close": 1.813, "volume": 859.9, "quote_volume": 1559.6857, "trades": 14, "taker_buy_quote": 713.059}, {"ts": 1775306700000, "open": 1.813, "high": 1.814, "low": 1.813, "close": 1.813, "volume": 648.3, "quote_volume": 1175.7419, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775306760000, "open": 1.813, "high": 1.816, "low": 1.813, "close": 1.814, "volume": 1612.0, "quote_volume": 2925.2422, "trades": 22, "taker_buy_quote": 2807.3322}, {"ts": 1775306820000, "open": 1.814, "high": 1.814, "low": 1.814, "close": 1.814, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306880000, "open": 1.812, "high": 1.812, "low": 1.811, "close": 1.811, "volume": 346.9, "quote_volume": 628.2989, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775306940000, "open": 1.811, "high": 1.814, "low": 1.808, "close": 1.808, "volume": 2462.0, "quote_volume": 4457.9577, "trades": 38, "taker_buy_quote": 3111.886}, {"ts": 1775307000000, "open": 1.807, "high": 1.808, "low": 1.806, "close": 1.806, "volume": 427.3, "quote_volume": 772.2378, "trades": 13, "taker_buy_quote": 648.4964}, {"ts": 1775307060000, "open": 1.806, "high": 1.806, "low": 1.799, "close": 1.8, "volume": 1731.5, "quote_volume": 3118.741, "trades": 37, "taker_buy_quote": 628.1962}, {"ts": 1775307120000, "open": 1.801, "high": 1.805, "low": 1.801, "close": 1.803, "volume": 2836.7, "quote_volume": 5110.8015, "trades": 25, "taker_buy_quote": 2359.5624}, {"ts": 1775307180000, "open": 1.803, "high": 1.803, "low": 1.803, "close": 1.803, "volume": 1011.9, "quote_volume": 1824.4557, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775307240000, "open": 1.805, "high": 1.805, "low": 1.805, "close": 1.805, "volume": 650.0, "quote_volume": 1173.25, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775307300000, "open": 1.805, "high": 1.805, "low": 1.805, "close": 1.805, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307360000, "open": 1.804, "high": 1.804, "low": 1.797, "close": 1.801, "volume": 1859.8, "quote_volume": 3347.6125, "trades": 42, "taker_buy_quote": 1225.9365}, {"ts": 1775307420000, "open": 1.798, "high": 1.798, "low": 1.793, "close": 1.793, "volume": 2100.1, "quote_volume": 3769.4712, "trades": 25, "taker_buy_quote": 2720.0771}, {"ts": 1775307480000, "open": 1.792, "high": 1.793, "low": 1.792, "close": 1.792, "volume": 616.2, "quote_volume": 1104.2824, "trades": 11, "taker_buy_quote": 93.236}, {"ts": 1775307540000, "open": 1.798, "high": 1.798, "low": 1.794, "close": 1.794, "volume": 988.7, "quote_volume": 1774.9677, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775307600000, "open": 1.795, "high": 1.797, "low": 1.793, "close": 1.794, "volume": 1960.7, "quote_volume": 3519.123, "trades": 29, "taker_buy_quote": 1506.793}, {"ts": 1775307660000, "open": 1.795, "high": 1.8, "low": 1.795, "close": 1.8, "volume": 2316.4, "quote_volume": 4161.1787, "trades": 31, "taker_buy_quote": 3442.9028}, {"ts": 1775307720000, "open": 1.798, "high": 1.8, "low": 1.798, "close": 1.8, "volume": 729.0, "quote_volume": 1311.6344, "trades": 14, "taker_buy_quote": 1198.2974}, {"ts": 1775307780000, "open": 1.796, "high": 1.798, "low": 1.794, "close": 1.795, "volume": 1395.9, "quote_volume": 2507.1064, "trades": 26, "taker_buy_quote": 1260.4002}, {"ts": 1775307840000, "open": 1.791, "high": 1.791, "low": 1.788, "close": 1.788, "volume": 2353.4, "quote_volume": 4211.2361, "trades": 37, "taker_buy_quote": 2531.7302}, {"ts": 1775307900000, "open": 1.79, "high": 1.794, "low": 1.788, "close": 1.794, "volume": 7970.7, "quote_volume": 14279.2427, "trades": 87, "taker_buy_quote": 13236.647}, {"ts": 1775307960000, "open": 1.79, "high": 1.794, "low": 1.789, "close": 1.791, "volume": 2009.5, "quote_volume": 3600.3993, "trades": 39, "taker_buy_quote": 1993.0565}, {"ts": 1775308020000, "open": 1.791, "high": 1.794, "low": 1.791, "close": 1.794, "volume": 1147.0, "quote_volume": 2055.3991, "trades": 21, "taker_buy_quote": 770.5336}, {"ts": 1775308080000, "open": 1.794, "high": 1.796, "low": 1.794, "close": 1.796, "volume": 410.3, "quote_volume": 736.525, "trades": 7, "taker_buy_quote": 736.525}, {"ts": 1775308140000, "open": 1.796, "high": 1.799, "low": 1.796, "close": 1.799, "volume": 309.5, "quote_volume": 556.3696, "trades": 9, "taker_buy_quote": 556.3696}, {"ts": 1775308200000, "open": 1.797, "high": 1.798, "low": 1.797, "close": 1.798, "volume": 108.0, "quote_volume": 194.11, "trades": 5, "taker_buy_quote": 194.11}, {"ts": 1775308260000, "open": 1.798, "high": 1.798, "low": 1.796, "close": 1.798, "volume": 152.1, "quote_volume": 273.2744, "trades": 7, "taker_buy_quote": 145.5728}, {"ts": 1775308320000, "open": 1.798, "high": 1.798, "low": 1.798, "close": 1.798, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308380000, "open": 1.795, "high": 1.796, "low": 1.795, "close": 1.796, "volume": 54.0, "quote_volume": 96.957, "trades": 2, "taker_buy_quote": 96.957}, {"ts": 1775308440000, "open": 1.794, "high": 1.794, "low": 1.781, "close": 1.781, "volume": 7300.1, "quote_volume": 13052.3366, "trades": 123, "taker_buy_quote": 4320.0445}, {"ts": 1775308500000, "open": 1.78, "high": 1.784, "low": 1.779, "close": 1.781, "volume": 4359.6, "quote_volume": 7767.0437, "trades": 55, "taker_buy_quote": 1771.6489}, {"ts": 1775308560000, "open": 1.779, "high": 1.785, "low": 1.776, "close": 1.785, "volume": 5319.3, "quote_volume": 9468.9861, "trades": 62, "taker_buy_quote": 6349.8349}, {"ts": 1775308620000, "open": 1.785, "high": 1.786, "low": 1.781, "close": 1.781, "volume": 3650.7, "quote_volume": 6507.075, "trades": 37, "taker_buy_quote": 5335.4543}, {"ts": 1775308680000, "open": 1.783, "high": 1.786, "low": 1.783, "close": 1.785, "volume": 4569.8, "quote_volume": 8154.3895, "trades": 52, "taker_buy_quote": 4445.0243}, {"ts": 1775308740000, "open": 1.783, "high": 1.784, "low": 1.78, "close": 1.782, "volume": 1426.1, "quote_volume": 2541.0347, "trades": 29, "taker_buy_quote": 1866.0757}, {"ts": 1775308800000, "open": 1.782, "high": 1.783, "low": 1.779, "close": 1.779, "volume": 6435.0, "quote_volume": 11454.4962, "trades": 86, "taker_buy_quote": 7670.3732}, {"ts": 1775308860000, "open": 1.78, "high": 1.783, "low": 1.779, "close": 1.779, "volume": 1923.1, "quote_volume": 3422.3419, "trades": 29, "taker_buy_quote": 799.6063}, {"ts": 1775308920000, "open": 1.781, "high": 1.781, "low": 1.777, "close": 1.78, "volume": 7377.2, "quote_volume": 13125.0038, "trades": 97, "taker_buy_quote": 5086.9115}, {"ts": 1775308980000, "open": 1.779, "high": 1.784, "low": 1.778, "close": 1.782, "volume": 2636.2, "quote_volume": 4693.8159, "trades": 50, "taker_buy_quote": 1890.0527}, {"ts": 1775309040000, "open": 1.781, "high": 1.785, "low": 1.781, "close": 1.783, "volume": 2227.9, "quote_volume": 3971.2908, "trades": 38, "taker_buy_quote": 2213.6165}, {"ts": 1775309100000, "open": 1.783, "high": 1.787, "low": 1.783, "close": 1.785, "volume": 466.0, "quote_volume": 831.83, "trades": 12, "taker_buy_quote": 831.83}, {"ts": 1775309160000, "open": 1.786, "high": 1.787, "low": 1.786, "close": 1.787, "volume": 193.9, "quote_volume": 346.4691, "trades": 5, "taker_buy_quote": 340.0395}, {"ts": 1775309220000, "open": 1.787, "high": 1.787, "low": 1.786, "close": 1.787, "volume": 445.0, "quote_volume": 795.152, "trades": 7, "taker_buy_quote": 682.634}, {"ts": 1775309280000, "open": 1.785, "high": 1.792, "low": 1.785, "close": 1.789, "volume": 3856.8, "quote_volume": 6897.9152, "trades": 51, "taker_buy_quote": 4717.4554}, {"ts": 1775309340000, "open": 1.789, "high": 1.791, "low": 1.789, "close": 1.791, "volume": 734.4, "quote_volume": 1314.2556, "trades": 13, "taker_buy_quote": 664.07}, {"ts": 1775309400000, "open": 1.789, "high": 1.79, "low": 1.788, "close": 1.789, "volume": 829.6, "quote_volume": 1484.1688, "trades": 12, "taker_buy_quote": 418.569}, {"ts": 1775309460000, "open": 1.79, "high": 1.792, "low": 1.789, "close": 1.79, "volume": 1112.3, "quote_volume": 1990.6567, "trades": 12, "taker_buy_quote": 497.779}, {"ts": 1775309520000, "open": 1.789, "high": 1.79, "low": 1.787, "close": 1.788, "volume": 916.3, "quote_volume": 1638.5825, "trades": 18, "taker_buy_quote": 865.6581}, {"ts": 1775309580000, "open": 1.787, "high": 1.788, "low": 1.784, "close": 1.785, "volume": 1071.9, "quote_volume": 1914.3385, "trades": 23, "taker_buy_quote": 915.927}, {"ts": 1775309640000, "open": 1.785, "high": 1.786, "low": 1.784, "close": 1.786, "volume": 908.5, "quote_volume": 1621.6686, "trades": 16, "taker_buy_quote": 1518.9102}, {"ts": 1775309700000, "open": 1.787, "high": 1.79, "low": 1.779, "close": 1.78, "volume": 2709.6, "quote_volume": 4834.9962, "trades": 43, "taker_buy_quote": 2768.4992}, {"ts": 1775309760000, "open": 1.779, "high": 1.78, "low": 1.779, "close": 1.78, "volume": 122.1, "quote_volume": 217.3131, "trades": 4, "taker_buy_quote": 217.3131}, {"ts": 1775309820000, "open": 1.78, "high": 1.78, "low": 1.78, "close": 1.78, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309880000, "open": 1.785, "high": 1.787, "low": 1.783, "close": 1.787, "volume": 801.0, "quote_volume": 1429.3514, "trades": 17, "taker_buy_quote": 545.341}, {"ts": 1775309940000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 137.0, "quote_volume": 244.956, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775310000000, "open": 1.79, "high": 1.79, "low": 1.789, "close": 1.789, "volume": 330.3, "quote_volume": 591.1459, "trades": 7, "taker_buy_quote": 177.21}, {"ts": 1775310060000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310120000, "open": 1.792, "high": 1.794, "low": 1.792, "close": 1.793, "volume": 231.5, "quote_volume": 415.0753, "trades": 5, "taker_buy_quote": 405.5724}, {"ts": 1775310180000, "open": 1.792, "high": 1.795, "low": 1.792, "close": 1.792, "volume": 446.2, "quote_volume": 800.2813, "trades": 9, "taker_buy_quote": 423.421}, {"ts": 1775310240000, "open": 1.795, "high": 1.8, "low": 1.795, "close": 1.799, "volume": 5258.8, "quote_volume": 9450.7629, "trades": 82, "taker_buy_quote": 7091.4243}, {"ts": 1775310300000, "open": 1.797, "high": 1.798, "low": 1.794, "close": 1.796, "volume": 1449.5, "quote_volume": 2602.3116, "trades": 37, "taker_buy_quote": 1974.9341}, {"ts": 1775310360000, "open": 1.796, "high": 1.796, "low": 1.793, "close": 1.795, "volume": 1843.9, "quote_volume": 3309.1591, "trades": 28, "taker_buy_quote": 454.0105}, {"ts": 1775310420000, "open": 1.793, "high": 1.793, "low": 1.791, "close": 1.791, "volume": 391.9, "quote_volume": 702.2062, "trades": 9, "taker_buy_quote": 146.8194}, {"ts": 1775310480000, "open": 1.793, "high": 1.793, "low": 1.792, "close": 1.793, "volume": 1400.4, "quote_volume": 2510.3975, "trades": 20, "taker_buy_quote": 1035.0716}, {"ts": 1775310540000, "open": 1.792, "high": 1.792, "low": 1.791, "close": 1.792, "volume": 296.6, "quote_volume": 531.3513, "trades": 9, "taker_buy_quote": 293.3737}, {"ts": 1775310600000, "open": 1.792, "high": 1.793, "low": 1.792, "close": 1.793, "volume": 275.5, "quote_volume": 493.7779, "trades": 7, "taker_buy_quote": 380.8819}, {"ts": 1775310660000, "open": 1.792, "high": 1.792, "low": 1.787, "close": 1.788, "volume": 1193.4, "quote_volume": 2133.5319, "trades": 24, "taker_buy_quote": 1527.1925}, {"ts": 1775310720000, "open": 1.788, "high": 1.79, "low": 1.788, "close": 1.789, "volume": 1465.2, "quote_volume": 2620.9735, "trades": 24, "taker_buy_quote": 2400.8707}, {"ts": 1775310780000, "open": 1.788, "high": 1.79, "low": 1.785, "close": 1.785, "volume": 3555.3, "quote_volume": 6355.9775, "trades": 46, "taker_buy_quote": 4129.4459}, {"ts": 1775310840000, "open": 1.785, "high": 1.785, "low": 1.784, "close": 1.785, "volume": 2560.2, "quote_volume": 4569.5035, "trades": 21, "taker_buy_quote": 4381.9036}, {"ts": 1775310900000, "open": 1.786, "high": 1.788, "low": 1.786, "close": 1.788, "volume": 818.9, "quote_volume": 1462.9986, "trades": 16, "taker_buy_quote": 1462.9986}, {"ts": 1775310960000, "open": 1.788, "high": 1.789, "low": 1.786, "close": 1.788, "volume": 1279.5, "quote_volume": 2287.3126, "trades": 30, "taker_buy_quote": 1488.6342}, {"ts": 1775311020000, "open": 1.786, "high": 1.787, "low": 1.782, "close": 1.783, "volume": 2876.3, "quote_volume": 5133.3322, "trades": 23, "taker_buy_quote": 983.4272}, {"ts": 1775311080000, "open": 1.783, "high": 1.784, "low": 1.782, "close": 1.783, "volume": 2212.6, "quote_volume": 3945.0863, "trades": 20, "taker_buy_quote": 3366.5643}, {"ts": 1775311140000, "open": 1.784, "high": 1.788, "low": 1.784, "close": 1.788, "volume": 920.6, "quote_volume": 1644.9495, "trades": 18, "taker_buy_quote": 1644.9495}, {"ts": 1775311200000, "open": 1.787, "high": 1.788, "low": 1.787, "close": 1.788, "volume": 212.0, "quote_volume": 378.9096, "trades": 3, "taker_buy_quote": 378.9096}, {"ts": 1775311260000, "open": 1.787, "high": 1.787, "low": 1.786, "close": 1.787, "volume": 282.0, "quote_volume": 503.7709, "trades": 7, "taker_buy_quote": 156.1523}, {"ts": 1775311320000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311380000, "open": 1.787, "high": 1.788, "low": 1.787, "close": 1.788, "volume": 378.1, "quote_volume": 675.7206, "trades": 6, "taker_buy_quote": 384.4396}, {"ts": 1775311440000, "open": 1.785, "high": 1.787, "low": 1.783, "close": 1.787, "volume": 1114.7, "quote_volume": 1988.0828, "trades": 10, "taker_buy_quote": 1988.0828}, {"ts": 1775311500000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311560000, "open": 1.787, "high": 1.789, "low": 1.786, "close": 1.789, "volume": 1116.2, "quote_volume": 1994.7295, "trades": 17, "taker_buy_quote": 1797.9123}, {"ts": 1775311620000, "open": 1.788, "high": 1.788, "low": 1.786, "close": 1.786, "volume": 483.6, "quote_volume": 864.3511, "trades": 7, "taker_buy_quote": 298.1275}, {"ts": 1775311680000, "open": 1.785, "high": 1.785, "low": 1.781, "close": 1.782, "volume": 1708.4, "quote_volume": 3045.5958, "trades": 52, "taker_buy_quote": 2287.8674}, {"ts": 1775311740000, "open": 1.781, "high": 1.781, "low": 1.778, "close": 1.781, "volume": 3579.2, "quote_volume": 6371.4556, "trades": 57, "taker_buy_quote": 6281.2603}, {"ts": 1775311800000, "open": 1.781, "high": 1.785, "low": 1.781, "close": 1.783, "volume": 1055.5, "quote_volume": 1881.21, "trades": 20, "taker_buy_quote": 961.6016}, {"ts": 1775311860000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 114.7, "quote_volume": 204.3954, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311920000, "open": 1.783, "high": 1.784, "low": 1.78, "close": 1.78, "volume": 2391.8, "quote_volume": 4262.3514, "trades": 46, "taker_buy_quote": 2119.1067}, {"ts": 1775311980000, "open": 1.78, "high": 1.78, "low": 1.779, "close": 1.779, "volume": 96.3, "quote_volume": 171.3415, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775312040000, "open": 1.781, "high": 1.782, "low": 1.78, "close": 1.781, "volume": 614.5, "quote_volume": 1094.2065, "trades": 15, "taker_buy_quote": 606.4865}, {"ts": 1775312100000, "open": 1.781, "high": 1.782, "low": 1.781, "close": 1.781, "volume": 118.4, "quote_volume": 210.8725, "trades": 4, "taker_buy_quote": 199.8303}, {"ts": 1775312160000, "open": 1.782, "high": 1.783, "low": 1.779, "close": 1.779, "volume": 1179.3, "quote_volume": 2099.8877, "trades": 20, "taker_buy_quote": 499.5606}, {"ts": 1775312220000, "open": 1.78, "high": 1.781, "low": 1.779, "close": 1.78, "volume": 2801.7, "quote_volume": 4985.9606, "trades": 55, "taker_buy_quote": 3229.313}, {"ts": 1775312280000, "open": 1.78, "high": 1.78, "low": 1.778, "close": 1.779, "volume": 3101.3, "quote_volume": 5519.249, "trades": 45, "taker_buy_quote": 2740.789}, {"ts": 1775312340000, "open": 1.779, "high": 1.779, "low": 1.775, "close": 1.776, "volume": 1044.0, "quote_volume": 1854.4756, "trades": 15, "taker_buy_quote": 460.1641}, {"ts": 1775312400000, "open": 1.777, "high": 1.777, "low": 1.776, "close": 1.777, "volume": 958.0, "quote_volume": 1701.7489, "trades": 11, "taker_buy_quote": 1639.5889}, {"ts": 1775312460000, "open": 1.778, "high": 1.779, "low": 1.776, "close": 1.779, "volume": 3422.9, "quote_volume": 6082.4353, "trades": 29, "taker_buy_quote": 4942.0027}, {"ts": 1775312520000, "open": 1.779, "high": 1.781, "low": 1.777, "close": 1.777, "volume": 2173.3, "quote_volume": 3864.9573, "trades": 22, "taker_buy_quote": 1010.1219}, {"ts": 1775312580000, "open": 1.779, "high": 1.78, "low": 1.779, "close": 1.78, "volume": 1107.0, "quote_volume": 1969.8238, "trades": 16, "taker_buy_quote": 1969.8238}, {"ts": 1775312640000, "open": 1.78, "high": 1.781, "low": 1.779, "close": 1.78, "volume": 1584.4, "quote_volume": 2820.991, "trades": 28, "taker_buy_quote": 2084.0094}, {"ts": 1775312700000, "open": 1.781, "high": 1.781, "low": 1.78, "close": 1.78, "volume": 992.0, "quote_volume": 1765.923, "trades": 12, "taker_buy_quote": 1541.58}, {"ts": 1775312760000, "open": 1.78, "high": 1.78, "low": 1.778, "close": 1.778, "volume": 1613.0, "quote_volume": 2869.6814, "trades": 34, "taker_buy_quote": 1260.2181}, {"ts": 1775312820000, "open": 1.779, "high": 1.779, "low": 1.776, "close": 1.779, "volume": 1016.4, "quote_volume": 1806.5283, "trades": 19, "taker_buy_quote": 1685.5197}, {"ts": 1775312880000, "open": 1.778, "high": 1.779, "low": 1.778, "close": 1.778, "volume": 215.3, "quote_volume": 382.9274, "trades": 5, "taker_buy_quote": 220.596}, {"ts": 1775312940000, "open": 1.779, "high": 1.779, "low": 1.779, "close": 1.779, "volume": 163.0, "quote_volume": 289.977, "trades": 3, "taker_buy_quote": 177.9}, {"ts": 1775313000000, "open": 1.78, "high": 1.781, "low": 1.78, "close": 1.781, "volume": 113.0, "quote_volume": 201.19, "trades": 2, "taker_buy_quote": 89.05}, {"ts": 1775313060000, "open": 1.781, "high": 1.781, "low": 1.779, "close": 1.78, "volume": 714.7, "quote_volume": 1272.1635, "trades": 16, "taker_buy_quote": 522.786}, {"ts": 1775313120000, "open": 1.78, "high": 1.78, "low": 1.779, "close": 1.78, "volume": 759.2, "quote_volume": 1351.2827, "trades": 13, "taker_buy_quote": 453.9}, {"ts": 1775313180000, "open": 1.783, "high": 1.783, "low": 1.782, "close": 1.782, "volume": 72.9, "quote_volume": 129.9708, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775313240000, "open": 1.783, "high": 1.783, "low": 1.781, "close": 1.783, "volume": 543.0, "quote_volume": 967.8976, "trades": 8, "taker_buy_quote": 377.996}, {"ts": 1775313300000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313360000, "open": 1.783, "high": 1.783, "low": 1.782, "close": 1.782, "volume": 464.0, "quote_volume": 826.898, "trades": 6, "taker_buy_quote": 283.388}, {"ts": 1775313420000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 76.7, "quote_volume": 136.6794, "trades": 2, "taker_buy_quote": 136.6794}, {"ts": 1775313480000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313540000, "open": 1.784, "high": 1.784, "low": 1.782, "close": 1.782, "volume": 464.4, "quote_volume": 827.9608, "trades": 8, "taker_buy_quote": 32.8256}, {"ts": 1775313600000, "open": 1.781, "high": 1.782, "low": 1.781, "close": 1.782, "volume": 137.2, "quote_volume": 244.4104, "trades": 4, "taker_buy_quote": 244.4104}, {"ts": 1775313660000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313720000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 63.0, "quote_volume": 112.203, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775313780000, "open": 1.781, "high": 1.782, "low": 1.78, "close": 1.782, "volume": 1609.8, "quote_volume": 2867.7739, "trades": 21, "taker_buy_quote": 2091.8311}, {"ts": 1775313840000, "open": 1.783, "high": 1.784, "low": 1.782, "close": 1.782, "volume": 724.1, "quote_volume": 1290.9598, "trades": 17, "taker_buy_quote": 695.3416}, {"ts": 1775313900000, "open": 1.783, "high": 1.784, "low": 1.783, "close": 1.784, "volume": 63.0, "quote_volume": 112.333, "trades": 3, "taker_buy_quote": 112.333}, {"ts": 1775313960000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 317.2, "quote_volume": 565.8848, "trades": 5, "taker_buy_quote": 383.56}, {"ts": 1775314020000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 10.0, "quote_volume": 17.84, "trades": 1, "taker_buy_quote": 17.84}, {"ts": 1775314080000, "open": 1.782, "high": 1.783, "low": 1.782, "close": 1.783, "volume": 68.4, "quote_volume": 121.9388, "trades": 2, "taker_buy_quote": 89.15}, {"ts": 1775314140000, "open": 1.782, "high": 1.782, "low": 1.781, "close": 1.782, "volume": 561.6, "quote_volume": 1000.5826, "trades": 13, "taker_buy_quote": 552.42}, {"ts": 1775314200000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314260000, "open": 1.78, "high": 1.78, "low": 1.778, "close": 1.779, "volume": 927.6, "quote_volume": 1650.6884, "trades": 20, "taker_buy_quote": 1241.9421}, {"ts": 1775314320000, "open": 1.779, "high": 1.782, "low": 1.779, "close": 1.782, "volume": 222.9, "quote_volume": 396.8997, "trades": 7, "taker_buy_quote": 279.3078}, {"ts": 1775314380000, "open": 1.781, "high": 1.782, "low": 1.78, "close": 1.781, "volume": 1030.0, "quote_volume": 1834.4034, "trades": 14, "taker_buy_quote": 614.445}, {"ts": 1775314440000, "open": 1.782, "high": 1.782, "low": 1.781, "close": 1.782, "volume": 692.5, "quote_volume": 1233.5575, "trades": 12, "taker_buy_quote": 1009.0885}, {"ts": 1775314500000, "open": 1.782, "high": 1.783, "low": 1.782, "close": 1.782, "volume": 935.0, "quote_volume": 1666.503, "trades": 13, "taker_buy_quote": 1329.705}, {"ts": 1775314560000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 67.0, "quote_volume": 119.461, "trades": 2, "taker_buy_quote": 112.329}, {"ts": 1775314620000, "open": 1.782, "high": 1.783, "low": 1.781, "close": 1.783, "volume": 713.7, "quote_volume": 1271.6794, "trades": 18, "taker_buy_quote": 866.9207}, {"ts": 1775314680000, "open": 1.782, "high": 1.785, "low": 1.782, "close": 1.782, "volume": 2108.4, "quote_volume": 3759.5319, "trades": 30, "taker_buy_quote": 2553.5169}, {"ts": 1775314740000, "open": 1.782, "high": 1.782, "low": 1.78, "close": 1.78, "volume": 554.8, "quote_volume": 988.0874, "trades": 13, "taker_buy_quote": 484.496}, {"ts": 1775314800000, "open": 1.781, "high": 1.781, "low": 1.779, "close": 1.78, "volume": 1784.6, "quote_volume": 3176.7085, "trades": 25, "taker_buy_quote": 1217.4841}, {"ts": 1775314860000, "open": 1.779, "high": 1.782, "low": 1.779, "close": 1.781, "volume": 1691.0, "quote_volume": 3008.7618, "trades": 19, "taker_buy_quote": 2613.405}, {"ts": 1775314920000, "open": 1.78, "high": 1.78, "low": 1.779, "close": 1.78, "volume": 1442.9, "quote_volume": 2568.0351, "trades": 17, "taker_buy_quote": 1874.34}, {"ts": 1775314980000, "open": 1.779, "high": 1.784, "low": 1.779, "close": 1.783, "volume": 851.3, "quote_volume": 1517.5037, "trades": 13, "taker_buy_quote": 822.2024}, {"ts": 1775315040000, "open": 1.783, "high": 1.787, "low": 1.783, "close": 1.785, "volume": 1750.7, "quote_volume": 3124.5329, "trades": 33, "taker_buy_quote": 1646.5131}, {"ts": 1775315100000, "open": 1.786, "high": 1.787, "low": 1.786, "close": 1.786, "volume": 607.0, "quote_volume": 1084.168, "trades": 14, "taker_buy_quote": 859.132}, {"ts": 1775315160000, "open": 1.786, "high": 1.787, "low": 1.786, "close": 1.786, "volume": 418.9, "quote_volume": 748.246, "trades": 10, "taker_buy_quote": 154.6952}, {"ts": 1775315220000, "open": 1.785, "high": 1.788, "low": 1.785, "close": 1.788, "volume": 1905.3, "quote_volume": 3404.5531, "trades": 36, "taker_buy_quote": 1877.7692}, {"ts": 1775315280000, "open": 1.788, "high": 1.788, "low": 1.786, "close": 1.788, "volume": 597.0, "quote_volume": 1066.9455, "trades": 12, "taker_buy_quote": 852.1481}, {"ts": 1775315340000, "open": 1.788, "high": 1.788, "low": 1.787, "close": 1.787, "volume": 298.7, "quote_volume": 533.8667, "trades": 5, "taker_buy_quote": 373.3043}, {"ts": 1775315400000, "open": 1.789, "high": 1.789, "low": 1.787, "close": 1.787, "volume": 1199.0, "quote_volume": 2144.696, "trades": 6, "taker_buy_quote": 360.3575}, {"ts": 1775315460000, "open": 1.786, "high": 1.787, "low": 1.786, "close": 1.787, "volume": 311.9, "quote_volume": 557.0813, "trades": 5, "taker_buy_quote": 557.0813}, {"ts": 1775315520000, "open": 1.788, "high": 1.792, "low": 1.788, "close": 1.792, "volume": 2866.5, "quote_volume": 5129.5298, "trades": 54, "taker_buy_quote": 3967.9963}, {"ts": 1775315580000, "open": 1.791, "high": 1.791, "low": 1.788, "close": 1.788, "volume": 374.4, "quote_volume": 669.9496, "trades": 7, "taker_buy_quote": 410.7576}, {"ts": 1775315640000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 309.1, "quote_volume": 552.6708, "trades": 5, "taker_buy_quote": 552.6708}, {"ts": 1775315700000, "open": 1.787, "high": 1.788, "low": 1.787, "close": 1.788, "volume": 70.1, "quote_volume": 125.2817, "trades": 3, "taker_buy_quote": 23.244}, {"ts": 1775315760000, "open": 1.787, "high": 1.788, "low": 1.787, "close": 1.788, "volume": 126.6, "quote_volume": 226.259, "trades": 4, "taker_buy_quote": 226.259}, {"ts": 1775315820000, "open": 1.786, "high": 1.788, "low": 1.786, "close": 1.788, "volume": 426.4, "quote_volume": 762.2062, "trades": 11, "taker_buy_quote": 621.3434}, {"ts": 1775315880000, "open": 1.789, "high": 1.79, "low": 1.789, "close": 1.789, "volume": 1613.2, "quote_volume": 2886.9585, "trades": 34, "taker_buy_quote": 1801.9602}, {"ts": 1775315940000, "open": 1.789, "high": 1.791, "low": 1.789, "close": 1.79, "volume": 353.7, "quote_volume": 633.164, "trades": 7, "taker_buy_quote": 157.856}, {"ts": 1775316000000, "open": 1.788, "high": 1.788, "low": 1.785, "close": 1.785, "volume": 138.1, "quote_volume": 246.7159, "trades": 3, "taker_buy_quote": 101.2095}, {"ts": 1775316060000, "open": 1.786, "high": 1.787, "low": 1.785, "close": 1.787, "volume": 1484.4, "quote_volume": 2651.5396, "trades": 13, "taker_buy_quote": 2595.1336}, {"ts": 1775316120000, "open": 1.787, "high": 1.787, "low": 1.785, "close": 1.785, "volume": 797.5, "quote_volume": 1424.4995, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775316180000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 9.2, "quote_volume": 16.422, "trades": 1, "taker_buy_quote": 16.422}, {"ts": 1775316240000, "open": 1.783, "high": 1.783, "low": 1.781, "close": 1.783, "volume": 648.9, "quote_volume": 1156.4157, "trades": 12, "taker_buy_quote": 293.0633}, {"ts": 1775316300000, "open": 1.78, "high": 1.78, "low": 1.78, "close": 1.78, "volume": 69.2, "quote_volume": 123.176, "trades": 2, "taker_buy_quote": 112.14}, {"ts": 1775316360000, "open": 1.779, "high": 1.78, "low": 1.778, "close": 1.78, "volume": 2643.1, "quote_volume": 4702.1562, "trades": 50, "taker_buy_quote": 3454.2956}, {"ts": 1775316420000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 123.2, "quote_volume": 219.4192, "trades": 2, "taker_buy_quote": 219.4192}, {"ts": 1775316480000, "open": 1.781, "high": 1.786, "low": 1.781, "close": 1.785, "volume": 1584.6, "quote_volume": 2827.1304, "trades": 21, "taker_buy_quote": 2827.1304}, {"ts": 1775316540000, "open": 1.784, "high": 1.784, "low": 1.783, "close": 1.784, "volume": 375.0, "quote_volume": 668.7295, "trades": 17, "taker_buy_quote": 74.036}, {"ts": 1775316600000, "open": 1.782, "high": 1.783, "low": 1.78, "close": 1.781, "volume": 1459.3, "quote_volume": 2598.2724, "trades": 19, "taker_buy_quote": 1022.0632}, {"ts": 1775316660000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316720000, "open": 1.779, "high": 1.779, "low": 1.779, "close": 1.779, "volume": 138.7, "quote_volume": 246.7473, "trades": 3, "taker_buy_quote": 246.7473}, {"ts": 1775316780000, "open": 1.779, "high": 1.779, "low": 1.779, "close": 1.779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316840000, "open": 1.779, "high": 1.78, "low": 1.778, "close": 1.78, "volume": 357.4, "quote_volume": 635.849, "trades": 10, "taker_buy_quote": 628.737}, {"ts": 1775316900000, "open": 1.78, "high": 1.78, "low": 1.78, "close": 1.78, "volume": 1353.1, "quote_volume": 2408.518, "trades": 9, "taker_buy_quote": 779.462}, {"ts": 1775316960000, "open": 1.779, "high": 1.78, "low": 1.779, "close": 1.779, "volume": 1196.6, "quote_volume": 2129.0069, "trades": 26, "taker_buy_quote": 1792.7759}, {"ts": 1775317020000, "open": 1.779, "high": 1.779, "low": 1.779, "close": 1.779, "volume": 68.2, "quote_volume": 121.3278, "trades": 2, "taker_buy_quote": 112.077}, {"ts": 1775317080000, "open": 1.779, "high": 1.779, "low": 1.779, "close": 1.779, "volume": 63.0, "quote_volume": 112.077, "trades": 1, "taker_buy_quote": 112.077}, {"ts": 1775317140000, "open": 1.779, "high": 1.779, "low": 1.779, "close": 1.779, "volume": 115.0, "quote_volume": 204.585, "trades": 3, "taker_buy_quote": 19.569}, {"ts": 1775317200000, "open": 1.778, "high": 1.779, "low": 1.776, "close": 1.777, "volume": 1048.6, "quote_volume": 1864.3748, "trades": 22, "taker_buy_quote": 1573.3731}, {"ts": 1775317260000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 130.0, "quote_volume": 230.88, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775317320000, "open": 1.777, "high": 1.778, "low": 1.777, "close": 1.778, "volume": 88.0, "quote_volume": 156.387, "trades": 3, "taker_buy_quote": 156.387}, {"ts": 1775317380000, "open": 1.778, "high": 1.778, "low": 1.776, "close": 1.776, "volume": 146.5, "quote_volume": 260.2586, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775317440000, "open": 1.775, "high": 1.775, "low": 1.773, "close": 1.774, "volume": 304.8, "quote_volume": 540.8017, "trades": 12, "taker_buy_quote": 331.5826}, {"ts": 1775317500000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317560000, "open": 1.774, "high": 1.774, "low": 1.773, "close": 1.773, "volume": 183.9, "quote_volume": 326.1347, "trades": 7, "taker_buy_quote": 30.158}, {"ts": 1775317620000, "open": 1.773, "high": 1.773, "low": 1.771, "close": 1.771, "volume": 195.8, "quote_volume": 346.9036, "trades": 8, "taker_buy_quote": 7.6239}, {"ts": 1775317680000, "open": 1.771, "high": 1.773, "low": 1.769, "close": 1.772, "volume": 1365.3, "quote_volume": 2417.6781, "trades": 23, "taker_buy_quote": 1015.5613}, {"ts": 1775317740000, "open": 1.77, "high": 1.772, "low": 1.77, "close": 1.772, "volume": 1006.6, "quote_volume": 1782.6119, "trades": 14, "taker_buy_quote": 1754.6459}, {"ts": 1775317800000, "open": 1.772, "high": 1.774, "low": 1.771, "close": 1.772, "volume": 1475.9, "quote_volume": 2615.8666, "trades": 21, "taker_buy_quote": 1239.9888}, {"ts": 1775317860000, "open": 1.772, "high": 1.772, "low": 1.77, "close": 1.772, "volume": 961.5, "quote_volume": 1702.5642, "trades": 31, "taker_buy_quote": 484.0588}, {"ts": 1775317920000, "open": 1.772, "high": 1.772, "low": 1.769, "close": 1.769, "volume": 863.9, "quote_volume": 1529.431, "trades": 31, "taker_buy_quote": 894.0231}, {"ts": 1775317980000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 21.6, "quote_volume": 38.232, "trades": 1, "taker_buy_quote": 38.232}, {"ts": 1775318040000, "open": 1.772, "high": 1.772, "low": 1.771, "close": 1.771, "volume": 30.0, "quote_volume": 53.156, "trades": 3, "taker_buy_quote": 46.072}, {"ts": 1775318100000, "open": 1.772, "high": 1.774, "low": 1.772, "close": 1.773, "volume": 517.8, "quote_volume": 918.0735, "trades": 14, "taker_buy_quote": 767.6026}, {"ts": 1775318160000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318220000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318280000, "open": 1.774, "high": 1.774, "low": 1.772, "close": 1.774, "volume": 627.3, "quote_volume": 1112.469, "trades": 12, "taker_buy_quote": 528.0568}, {"ts": 1775318340000, "open": 1.773, "high": 1.774, "low": 1.772, "close": 1.773, "volume": 156.8, "quote_volume": 278.0268, "trades": 7, "taker_buy_quote": 50.2042}, {"ts": 1775318400000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 95.0, "quote_volume": 168.245, "trades": 3, "taker_buy_quote": 63.756}, {"ts": 1775318460000, "open": 1.773, "high": 1.782, "low": 1.773, "close": 1.781, "volume": 10051.0, "quote_volume": 17877.7086, "trades": 107, "taker_buy_quote": 15841.3303}, {"ts": 1775318520000, "open": 1.779, "high": 1.781, "low": 1.778, "close": 1.779, "volume": 2856.4, "quote_volume": 5082.9137, "trades": 30, "taker_buy_quote": 4014.9329}, {"ts": 1775318580000, "open": 1.781, "high": 1.782, "low": 1.779, "close": 1.781, "volume": 4491.3, "quote_volume": 7996.1004, "trades": 52, "taker_buy_quote": 6025.8487}, {"ts": 1775318640000, "open": 1.78, "high": 1.781, "low": 1.779, "close": 1.779, "volume": 1594.4, "quote_volume": 2838.6586, "trades": 21, "taker_buy_quote": 2110.6677}, {"ts": 1775318700000, "open": 1.78, "high": 1.783, "low": 1.779, "close": 1.783, "volume": 2233.9, "quote_volume": 3979.776, "trades": 27, "taker_buy_quote": 2931.2943}, {"ts": 1775318760000, "open": 1.783, "high": 1.786, "low": 1.783, "close": 1.786, "volume": 479.6, "quote_volume": 855.9049, "trades": 6, "taker_buy_quote": 549.0399}, {"ts": 1775318820000, "open": 1.787, "high": 1.79, "low": 1.786, "close": 1.79, "volume": 2542.9, "quote_volume": 4545.9938, "trades": 24, "taker_buy_quote": 3773.769}, {"ts": 1775318880000, "open": 1.789, "high": 1.791, "low": 1.788, "close": 1.791, "volume": 1521.9, "quote_volume": 2723.5998, "trades": 23, "taker_buy_quote": 1514.5646}, {"ts": 1775318940000, "open": 1.789, "high": 1.789, "low": 1.787, "close": 1.789, "volume": 2168.4, "quote_volume": 3877.7209, "trades": 25, "taker_buy_quote": 2017.6043}, {"ts": 1775319000000, "open": 1.787, "high": 1.787, "low": 1.784, "close": 1.785, "volume": 887.9, "quote_volume": 1585.6237, "trades": 14, "taker_buy_quote": 616.389}, {"ts": 1775319060000, "open": 1.784, "high": 1.788, "low": 1.783, "close": 1.787, "volume": 8737.2, "quote_volume": 15605.0881, "trades": 71, "taker_buy_quote": 8244.4355}, {"ts": 1775319120000, "open": 1.788, "high": 1.788, "low": 1.781, "close": 1.781, "volume": 11163.5, "quote_volume": 19929.0455, "trades": 27, "taker_buy_quote": 4133.5008}, {"ts": 1775319180000, "open": 1.779, "high": 1.781, "low": 1.778, "close": 1.779, "volume": 2245.0, "quote_volume": 3993.9749, "trades": 18, "taker_buy_quote": 3501.3743}, {"ts": 1775319240000, "open": 1.777, "high": 1.777, "low": 1.767, "close": 1.773, "volume": 6005.3, "quote_volume": 10639.395, "trades": 79, "taker_buy_quote": 7281.4725}, {"ts": 1775319300000, "open": 1.773, "high": 1.776, "low": 1.772, "close": 1.776, "volume": 3165.1, "quote_volume": 5617.0629, "trades": 36, "taker_buy_quote": 3252.6242}, {"ts": 1775319360000, "open": 1.778, "high": 1.778, "low": 1.776, "close": 1.776, "volume": 334.3, "quote_volume": 594.076, "trades": 4, "taker_buy_quote": 319.3288}, {"ts": 1775319420000, "open": 1.779, "high": 1.78, "low": 1.779, "close": 1.78, "volume": 582.0, "quote_volume": 1035.7604, "trades": 8, "taker_buy_quote": 1035.7604}, {"ts": 1775319480000, "open": 1.778, "high": 1.778, "low": 1.777, "close": 1.777, "volume": 459.5, "quote_volume": 816.8307, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775319540000, "open": 1.777, "high": 1.78, "low": 1.777, "close": 1.779, "volume": 296.2, "quote_volume": 527.1416, "trades": 5, "taker_buy_quote": 501.886}, {"ts": 1775319600000, "open": 1.781, "high": 1.783, "low": 1.78, "close": 1.782, "volume": 788.7, "quote_volume": 1405.0145, "trades": 15, "taker_buy_quote": 519.0893}, {"ts": 1775319660000, "open": 1.782, "high": 1.785, "low": 1.78, "close": 1.785, "volume": 1509.4, "quote_volume": 2690.8624, "trades": 26, "taker_buy_quote": 1555.3717}, {"ts": 1775319720000, "open": 1.785, "high": 1.787, "low": 1.784, "close": 1.787, "volume": 694.6, "quote_volume": 1240.4312, "trades": 20, "taker_buy_quote": 1191.1928}, {"ts": 1775319780000, "open": 1.786, "high": 1.787, "low": 1.783, "close": 1.786, "volume": 1579.0, "quote_volume": 2818.3749, "trades": 25, "taker_buy_quote": 896.6}, {"ts": 1775319840000, "open": 1.785, "high": 1.785, "low": 1.782, "close": 1.783, "volume": 2255.5, "quote_volume": 4022.0309, "trades": 20, "taker_buy_quote": 2839.1906}, {"ts": 1775319900000, "open": 1.783, "high": 1.784, "low": 1.778, "close": 1.78, "volume": 2140.8, "quote_volume": 3812.0983, "trades": 30, "taker_buy_quote": 2202.149}, {"ts": 1775319960000, "open": 1.78, "high": 1.781, "low": 1.78, "close": 1.781, "volume": 462.0, "quote_volume": 822.584, "trades": 8, "taker_buy_quote": 598.304}, {"ts": 1775320020000, "open": 1.78, "high": 1.781, "low": 1.779, "close": 1.781, "volume": 1652.8, "quote_volume": 2942.1598, "trades": 25, "taker_buy_quote": 2345.776}, {"ts": 1775320080000, "open": 1.78, "high": 1.784, "low": 1.78, "close": 1.783, "volume": 1663.4, "quote_volume": 2963.6903, "trades": 28, "taker_buy_quote": 1713.7733}, {"ts": 1775320140000, "open": 1.788, "high": 1.79, "low": 1.788, "close": 1.789, "volume": 2625.9, "quote_volume": 4695.8926, "trades": 32, "taker_buy_quote": 1469.3266}, {"ts": 1775320200000, "open": 1.788, "high": 1.79, "low": 1.787, "close": 1.79, "volume": 1022.2, "quote_volume": 1827.6398, "trades": 22, "taker_buy_quote": 1418.9602}, {"ts": 1775320260000, "open": 1.788, "high": 1.79, "low": 1.788, "close": 1.788, "volume": 778.9, "quote_volume": 1393.2943, "trades": 8, "taker_buy_quote": 726.2662}, {"ts": 1775320320000, "open": 1.788, "high": 1.789, "low": 1.788, "close": 1.789, "volume": 179.7, "quote_volume": 321.3586, "trades": 3, "taker_buy_quote": 98.395}, {"ts": 1775320380000, "open": 1.789, "high": 1.79, "low": 1.787, "close": 1.788, "volume": 957.0, "quote_volume": 1711.234, "trades": 16, "taker_buy_quote": 1598.527}, {"ts": 1775320440000, "open": 1.787, "high": 1.789, "low": 1.787, "close": 1.789, "volume": 858.2, "quote_volume": 1534.7885, "trades": 11, "taker_buy_quote": 1534.7885}, {"ts": 1775320500000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 42.8, "quote_volume": 76.5692, "trades": 3, "taker_buy_quote": 76.5692}, {"ts": 1775320560000, "open": 1.788, "high": 1.79, "low": 1.788, "close": 1.79, "volume": 1046.1, "quote_volume": 1871.0811, "trades": 23, "taker_buy_quote": 1150.9905}, {"ts": 1775320620000, "open": 1.788, "high": 1.79, "low": 1.788, "close": 1.79, "volume": 770.0, "quote_volume": 1377.31, "trades": 17, "taker_buy_quote": 1377.31}, {"ts": 1775320680000, "open": 1.789, "high": 1.79, "low": 1.789, "close": 1.79, "volume": 232.0, "quote_volume": 415.1846, "trades": 11, "taker_buy_quote": 415.1846}, {"ts": 1775320740000, "open": 1.79, "high": 1.791, "low": 1.789, "close": 1.79, "volume": 2311.4, "quote_volume": 4136.9395, "trades": 55, "taker_buy_quote": 3150.4849}, {"ts": 1775320800000, "open": 1.789, "high": 1.791, "low": 1.788, "close": 1.79, "volume": 2729.7, "quote_volume": 4885.7132, "trades": 64, "taker_buy_quote": 3089.6249}, {"ts": 1775320860000, "open": 1.79, "high": 1.791, "low": 1.789, "close": 1.791, "volume": 1314.5, "quote_volume": 2352.3245, "trades": 25, "taker_buy_quote": 1563.1865}, {"ts": 1775320920000, "open": 1.79, "high": 1.792, "low": 1.79, "close": 1.791, "volume": 424.6, "quote_volume": 760.3326, "trades": 11, "taker_buy_quote": 394.02}, {"ts": 1775320980000, "open": 1.791, "high": 1.794, "low": 1.789, "close": 1.793, "volume": 1175.6, "quote_volume": 2105.8111, "trades": 23, "taker_buy_quote": 1193.3253}, {"ts": 1775321040000, "open": 1.794, "high": 1.794, "low": 1.794, "close": 1.794, "volume": 139.9, "quote_volume": 250.9806, "trades": 3, "taker_buy_quote": 24.9366}, {"ts": 1775321100000, "open": 1.793, "high": 1.796, "low": 1.793, "close": 1.796, "volume": 1704.6, "quote_volume": 3059.3018, "trades": 25, "taker_buy_quote": 1890.343}, {"ts": 1775321160000, "open": 1.793, "high": 1.794, "low": 1.791, "close": 1.791, "volume": 788.1, "quote_volume": 1412.9658, "trades": 11, "taker_buy_quote": 14.352}, {"ts": 1775321220000, "open": 1.791, "high": 1.791, "low": 1.789, "close": 1.791, "volume": 1848.8, "quote_volume": 3310.2093, "trades": 14, "taker_buy_quote": 1970.6373}, {"ts": 1775321280000, "open": 1.792, "high": 1.795, "low": 1.792, "close": 1.795, "volume": 2032.7, "quote_volume": 3645.512, "trades": 25, "taker_buy_quote": 2861.3194}, {"ts": 1775321340000, "open": 1.795, "high": 1.795, "low": 1.792, "close": 1.792, "volume": 799.2, "quote_volume": 1432.5666, "trades": 10, "taker_buy_quote": 99.9358}, {"ts": 1775321400000, "open": 1.792, "high": 1.795, "low": 1.792, "close": 1.794, "volume": 656.0, "quote_volume": 1176.4714, "trades": 14, "taker_buy_quote": 1176.4714}, {"ts": 1775321460000, "open": 1.794, "high": 1.794, "low": 1.794, "close": 1.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321520000, "open": 1.791, "high": 1.791, "low": 1.788, "close": 1.791, "volume": 1336.6, "quote_volume": 2391.7149, "trades": 19, "taker_buy_quote": 617.6504}, {"ts": 1775321580000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 63.0, "quote_volume": 112.77, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775321640000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 63.0, "quote_volume": 112.707, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775321700000, "open": 1.788, "high": 1.788, "low": 1.787, "close": 1.787, "volume": 334.2, "quote_volume": 597.4236, "trades": 5, "taker_buy_quote": 225.225}, {"ts": 1775321760000, "open": 1.784, "high": 1.785, "low": 1.784, "close": 1.785, "volume": 630.3, "quote_volume": 1124.5211, "trades": 7, "taker_buy_quote": 1006.2419}, {"ts": 1775321820000, "open": 1.785, "high": 1.786, "low": 1.784, "close": 1.786, "volume": 555.5, "quote_volume": 991.3784, "trades": 8, "taker_buy_quote": 214.6772}, {"ts": 1775321880000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321940000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 27.9, "quote_volume": 49.8015, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322000000, "open": 1.786, "high": 1.791, "low": 1.786, "close": 1.789, "volume": 509.5, "quote_volume": 911.1429, "trades": 9, "taker_buy_quote": 903.9869}, {"ts": 1775322060000, "open": 1.79, "high": 1.791, "low": 1.79, "close": 1.79, "volume": 1282.0, "quote_volume": 2294.8604, "trades": 11, "taker_buy_quote": 374.5484}, {"ts": 1775322120000, "open": 1.79, "high": 1.79, "low": 1.789, "close": 1.79, "volume": 701.0, "quote_volume": 1254.7329, "trades": 9, "taker_buy_quote": 1009.56}, {"ts": 1775322180000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322240000, "open": 1.789, "high": 1.789, "low": 1.788, "close": 1.788, "volume": 98.9, "quote_volume": 176.853, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775322300000, "open": 1.79, "high": 1.79, "low": 1.789, "close": 1.79, "volume": 773.6, "quote_volume": 1384.6604, "trades": 10, "taker_buy_quote": 1009.56}, {"ts": 1775322360000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 63.0, "quote_volume": 112.77, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322420000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 16.2, "quote_volume": 28.998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322480000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322540000, "open": 1.79, "high": 1.791, "low": 1.79, "close": 1.79, "volume": 540.5, "quote_volume": 967.5994, "trades": 8, "taker_buy_quote": 538.79}, {"ts": 1775322600000, "open": 1.791, "high": 1.792, "low": 1.79, "close": 1.79, "volume": 485.8, "quote_volume": 870.209, "trades": 8, "taker_buy_quote": 505.281}, {"ts": 1775322660000, "open": 1.791, "high": 1.792, "low": 1.791, "close": 1.792, "volume": 1250.3, "quote_volume": 2239.5693, "trades": 13, "taker_buy_quote": 1898.9211}, {"ts": 1775322720000, "open": 1.792, "high": 1.792, "low": 1.792, "close": 1.792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322780000, "open": 1.794, "high": 1.794, "low": 1.794, "close": 1.794, "volume": 200.0, "quote_volume": 358.8, "trades": 3, "taker_buy_quote": 245.778}, {"ts": 1775322840000, "open": 1.795, "high": 1.796, "low": 1.795, "close": 1.796, "volume": 584.0, "quote_volume": 1048.844, "trades": 4, "taker_buy_quote": 1012.944}, {"ts": 1775322900000, "open": 1.796, "high": 1.797, "low": 1.795, "close": 1.797, "volume": 690.0, "quote_volume": 1239.1154, "trades": 10, "taker_buy_quote": 1012.9454}, {"ts": 1775322960000, "open": 1.798, "high": 1.798, "low": 1.798, "close": 1.798, "volume": 6.0, "quote_volume": 10.788, "trades": 2, "taker_buy_quote": 10.788}, {"ts": 1775323020000, "open": 1.798, "high": 1.798, "low": 1.798, "close": 1.798, "volume": 587.4, "quote_volume": 1056.1452, "trades": 5, "taker_buy_quote": 1056.1452}, {"ts": 1775323080000, "open": 1.799, "high": 1.801, "low": 1.799, "close": 1.801, "volume": 1227.0, "quote_volume": 2209.0154, "trades": 22, "taker_buy_quote": 1863.6619}, {"ts": 1775323140000, "open": 1.801, "high": 1.802, "low": 1.8, "close": 1.801, "volume": 710.9, "quote_volume": 1280.5117, "trades": 12, "taker_buy_quote": 1178.395}, {"ts": 1775323200000, "open": 1.8, "high": 1.802, "low": 1.8, "close": 1.802, "volume": 701.2, "quote_volume": 1262.9329, "trades": 10, "taker_buy_quote": 527.7679}, {"ts": 1775323260000, "open": 1.801, "high": 1.801, "low": 1.801, "close": 1.801, "volume": 13.2, "quote_volume": 23.7732, "trades": 2, "taker_buy_quote": 23.7732}, {"ts": 1775323320000, "open": 1.801, "high": 1.801, "low": 1.801, "close": 1.801, "volume": 345.9, "quote_volume": 622.9659, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775323380000, "open": 1.801, "high": 1.801, "low": 1.8, "close": 1.8, "volume": 96.5, "quote_volume": 173.763, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775323440000, "open": 1.8, "high": 1.8, "low": 1.798, "close": 1.8, "volume": 1024.1, "quote_volume": 1842.577, "trades": 13, "taker_buy_quote": 1014.792}, {"ts": 1775323500000, "open": 1.799, "high": 1.801, "low": 1.798, "close": 1.801, "volume": 633.5, "quote_volume": 1139.8033, "trades": 11, "taker_buy_quote": 1014.7362}, {"ts": 1775323560000, "open": 1.801, "high": 1.801, "low": 1.801, "close": 1.801, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323620000, "open": 1.801, "high": 1.801, "low": 1.8, "close": 1.8, "volume": 455.3, "quote_volume": 819.9323, "trades": 3, "taker_buy_quote": 626.0276}, {"ts": 1775323680000, "open": 1.8, "high": 1.801, "low": 1.8, "close": 1.801, "volume": 1609.6, "quote_volume": 2897.4768, "trades": 14, "taker_buy_quote": 2584.9968}, {"ts": 1775323740000, "open": 1.8, "high": 1.8, "low": 1.798, "close": 1.8, "volume": 1313.7, "quote_volume": 2363.8816, "trades": 18, "taker_buy_quote": 1522.5403}, {"ts": 1775323800000, "open": 1.797, "high": 1.797, "low": 1.797, "close": 1.797, "volume": 566.7, "quote_volume": 1018.3599, "trades": 4, "taker_buy_quote": 1018.3599}, {"ts": 1775323860000, "open": 1.797, "high": 1.797, "low": 1.797, "close": 1.797, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323920000, "open": 1.796, "high": 1.796, "low": 1.794, "close": 1.794, "volume": 514.2, "quote_volume": 923.1018, "trades": 9, "taker_buy_quote": 506.472}, {"ts": 1775323980000, "open": 1.794, "high": 1.794, "low": 1.793, "close": 1.794, "volume": 929.6, "quote_volume": 1667.5328, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775324040000, "open": 1.794, "high": 1.794, "low": 1.794, "close": 1.794, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324100000, "open": 1.796, "high": 1.796, "low": 1.796, "close": 1.796, "volume": 50.4, "quote_volume": 90.5184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775324160000, "open": 1.796, "high": 1.796, "low": 1.792, "close": 1.792, "volume": 1535.4, "quote_volume": 2754.4761, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775324220000, "open": 1.794, "high": 1.794, "low": 1.793, "close": 1.794, "volume": 846.0, "quote_volume": 1517.5124, "trades": 8, "taker_buy_quote": 1517.5124}, {"ts": 1775324280000, "open": 1.793, "high": 1.793, "low": 1.793, "close": 1.793, "volume": 3.5, "quote_volume": 6.2755, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775324340000, "open": 1.793, "high": 1.793, "low": 1.793, "close": 1.793, "volume": 148.7, "quote_volume": 266.6191, "trades": 2, "taker_buy_quote": 266.6191}, {"ts": 1775324400000, "open": 1.793, "high": 1.793, "low": 1.793, "close": 1.793, "volume": 4.8, "quote_volume": 8.6064, "trades": 1, "taker_buy_quote": 8.6064}, {"ts": 1775324460000, "open": 1.792, "high": 1.793, "low": 1.792, "close": 1.793, "volume": 576.6, "quote_volume": 1033.7039, "trades": 9, "taker_buy_quote": 1011.1247}, {"ts": 1775324520000, "open": 1.793, "high": 1.793, "low": 1.793, "close": 1.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324580000, "open": 1.791, "high": 1.792, "low": 1.791, "close": 1.792, "volume": 287.2, "quote_volume": 514.562, "trades": 7, "taker_buy_quote": 505.2488}, {"ts": 1775324640000, "open": 1.792, "high": 1.792, "low": 1.792, "close": 1.792, "volume": 89.2, "quote_volume": 159.8464, "trades": 2, "taker_buy_quote": 159.8464}, {"ts": 1775324700000, "open": 1.793, "high": 1.793, "low": 1.793, "close": 1.793, "volume": 57.0, "quote_volume": 102.201, "trades": 1, "taker_buy_quote": 102.201}, {"ts": 1775324760000, "open": 1.793, "high": 1.793, "low": 1.793, "close": 1.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324820000, "open": 1.793, "high": 1.793, "low": 1.793, "close": 1.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324880000, "open": 1.793, "high": 1.793, "low": 1.793, "close": 1.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324940000, "open": 1.793, "high": 1.793, "low": 1.793, "close": 1.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325000000, "open": 1.791, "high": 1.792, "low": 1.791, "close": 1.791, "volume": 331.3, "quote_volume": 593.3898, "trades": 5, "taker_buy_quote": 56.448}, {"ts": 1775325060000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 230.1, "quote_volume": 411.879, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775325120000, "open": 1.79, "high": 1.792, "low": 1.79, "close": 1.791, "volume": 627.6, "quote_volume": 1123.8633, "trades": 11, "taker_buy_quote": 505.1133}, {"ts": 1775325180000, "open": 1.791, "high": 1.792, "low": 1.791, "close": 1.791, "volume": 416.9, "quote_volume": 746.9499, "trades": 5, "taker_buy_quote": 521.2839}, {"ts": 1775325240000, "open": 1.791, "high": 1.793, "low": 1.789, "close": 1.789, "volume": 1576.2, "quote_volume": 2822.9734, "trades": 19, "taker_buy_quote": 1515.687}, {"ts": 1775325300000, "open": 1.789, "high": 1.792, "low": 1.788, "close": 1.792, "volume": 1281.0, "quote_volume": 2292.4261, "trades": 16, "taker_buy_quote": 1283.5531}, {"ts": 1775325360000, "open": 1.792, "high": 1.792, "low": 1.792, "close": 1.792, "volume": 282.0, "quote_volume": 505.344, "trades": 2, "taker_buy_quote": 505.344}, {"ts": 1775325420000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 20.0, "quote_volume": 35.8, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775325480000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325540000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 360.3, "quote_volume": 644.937, "trades": 2, "taker_buy_quote": 631.512}, {"ts": 1775325600000, "open": 1.79, "high": 1.792, "low": 1.789, "close": 1.79, "volume": 1214.1, "quote_volume": 2173.5341, "trades": 22, "taker_buy_quote": 1029.5723}, {"ts": 1775325660000, "open": 1.79, "high": 1.792, "low": 1.789, "close": 1.792, "volume": 772.4, "quote_volume": 1382.6809, "trades": 14, "taker_buy_quote": 693.6595}, {"ts": 1775325720000, "open": 1.792, "high": 1.792, "low": 1.79, "close": 1.79, "volume": 600.0, "quote_volume": 1074.4487, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775325780000, "open": 1.789, "high": 1.79, "low": 1.789, "close": 1.79, "volume": 1035.0, "quote_volume": 1852.0256, "trades": 13, "taker_buy_quote": 1513.9046}, {"ts": 1775325840000, "open": 1.789, "high": 1.791, "low": 1.789, "close": 1.789, "volume": 471.0, "quote_volume": 843.0026, "trades": 8, "taker_buy_quote": 504.8816}, {"ts": 1775325900000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325960000, "open": 1.79, "high": 1.793, "low": 1.79, "close": 1.79, "volume": 3058.4, "quote_volume": 5478.9398, "trades": 35, "taker_buy_quote": 5115.8581}, {"ts": 1775326020000, "open": 1.79, "high": 1.791, "low": 1.789, "close": 1.789, "volume": 922.4, "quote_volume": 1651.3661, "trades": 10, "taker_buy_quote": 518.3154}, {"ts": 1775326080000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326140000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 20.0, "quote_volume": 35.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326200000, "open": 1.79, "high": 1.79, "low": 1.789, "close": 1.789, "volume": 53.8, "quote_volume": 96.2912, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775326260000, "open": 1.79, "high": 1.79, "low": 1.789, "close": 1.789, "volume": 1015.9, "quote_volume": 1818.4552, "trades": 5, "taker_buy_quote": 1808.079}, {"ts": 1775326320000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 63.0, "quote_volume": 112.77, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326380000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 3668.9, "quote_volume": 6563.6621, "trades": 15, "taker_buy_quote": 3094.4333}, {"ts": 1775326440000, "open": 1.79, "high": 1.791, "low": 1.79, "close": 1.79, "volume": 285.0, "quote_volume": 510.369, "trades": 5, "taker_buy_quote": 504.999}, {"ts": 1775326500000, "open": 1.79, "high": 1.793, "low": 1.79, "close": 1.793, "volume": 591.5, "quote_volume": 1059.8542, "trades": 10, "taker_buy_quote": 1050.7252}, {"ts": 1775326560000, "open": 1.793, "high": 1.793, "low": 1.793, "close": 1.793, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326620000, "open": 1.793, "high": 1.793, "low": 1.789, "close": 1.791, "volume": 2127.1, "quote_volume": 3807.5125, "trades": 29, "taker_buy_quote": 2320.3832}, {"ts": 1775326680000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 7.3, "quote_volume": 13.067, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326740000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326800000, "open": 1.79, "high": 1.791, "low": 1.789, "close": 1.789, "volume": 630.6, "quote_volume": 1128.8389, "trades": 8, "taker_buy_quote": 1009.6285}, {"ts": 1775326860000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326920000, "open": 1.789, "high": 1.789, "low": 1.787, "close": 1.788, "volume": 1956.0, "quote_volume": 3496.9198, "trades": 17, "taker_buy_quote": 504.435}, {"ts": 1775326980000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 70.3, "quote_volume": 125.6964, "trades": 2, "taker_buy_quote": 13.0524}, {"ts": 1775327040000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 21.4, "quote_volume": 38.2632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327100000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327160000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327220000, "open": 1.786, "high": 1.787, "low": 1.786, "close": 1.787, "volume": 319.3, "quote_volume": 570.5518, "trades": 5, "taker_buy_quote": 503.934}, {"ts": 1775327280000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 885.6, "quote_volume": 1581.6816, "trades": 4, "taker_buy_quote": 1581.6816}, {"ts": 1775327340000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 282.0, "quote_volume": 503.934, "trades": 5, "taker_buy_quote": 503.934}, {"ts": 1775327400000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 126.0, "quote_volume": 225.036, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775327460000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 282.0, "quote_volume": 503.652, "trades": 3, "taker_buy_quote": 503.652}, {"ts": 1775327520000, "open": 1.785, "high": 1.786, "low": 1.785, "close": 1.785, "volume": 1035.0, "quote_volume": 1848.195, "trades": 11, "taker_buy_quote": 1510.83}, {"ts": 1775327580000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327640000, "open": 1.788, "high": 1.789, "low": 1.788, "close": 1.789, "volume": 300.0, "quote_volume": 536.6816, "trades": 5, "taker_buy_quote": 536.6816}, {"ts": 1775327700000, "open": 1.788, "high": 1.789, "low": 1.788, "close": 1.789, "volume": 76.2, "quote_volume": 136.3183, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775327760000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327820000, "open": 1.79, "high": 1.79, "low": 1.788, "close": 1.788, "volume": 605.0, "quote_volume": 1082.155, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775327880000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327940000, "open": 1.789, "high": 1.792, "low": 1.789, "close": 1.79, "volume": 237.0, "quote_volume": 424.359, "trades": 6, "taker_buy_quote": 198.9368}, {"ts": 1775328000000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328060000, "open": 1.791, "high": 1.791, "low": 1.791, "close": 1.791, "volume": 63.0, "quote_volume": 112.833, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775328120000, "open": 1.791, "high": 1.791, "low": 1.791, "close": 1.791, "volume": 148.0, "quote_volume": 265.068, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775328180000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 214.9, "quote_volume": 384.671, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775328240000, "open": 1.789, "high": 1.79, "low": 1.789, "close": 1.79, "volume": 570.8, "quote_volume": 1021.3152, "trades": 9, "taker_buy_quote": 504.589}, {"ts": 1775328300000, "open": 1.789, "high": 1.789, "low": 1.786, "close": 1.786, "volume": 603.0, "quote_volume": 1077.4072, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775328360000, "open": 1.786, "high": 1.786, "low": 1.783, "close": 1.785, "volume": 963.4, "quote_volume": 1719.0667, "trades": 13, "taker_buy_quote": 503.307}, {"ts": 1775328420000, "open": 1.785, "high": 1.785, "low": 1.784, "close": 1.784, "volume": 575.4, "quote_volume": 1026.7956, "trades": 6, "taker_buy_quote": 1006.458}, {"ts": 1775328480000, "open": 1.784, "high": 1.785, "low": 1.784, "close": 1.785, "volume": 1198.2, "quote_volume": 2138.138, "trades": 12, "taker_buy_quote": 2138.138}, {"ts": 1775328540000, "open": 1.785, "high": 1.786, "low": 1.785, "close": 1.786, "volume": 345.5, "quote_volume": 616.7911, "trades": 6, "taker_buy_quote": 616.7911}, {"ts": 1775328600000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328660000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328720000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328780000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328840000, "open": 1.783, "high": 1.785, "low": 1.782, "close": 1.785, "volume": 1419.6, "quote_volume": 2531.3248, "trades": 20, "taker_buy_quote": 1461.8098}, {"ts": 1775328900000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328960000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329020000, "open": 1.783, "high": 1.783, "low": 1.782, "close": 1.783, "volume": 223.9, "quote_volume": 399.1898, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775329080000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 22.0, "quote_volume": 39.226, "trades": 1, "taker_buy_quote": 39.226}, {"ts": 1775329140000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329200000, "open": 1.78, "high": 1.782, "low": 1.78, "close": 1.782, "volume": 308.2, "quote_volume": 548.9757, "trades": 9, "taker_buy_quote": 534.3797}, {"ts": 1775329260000, "open": 1.78, "high": 1.783, "low": 1.78, "close": 1.783, "volume": 2151.4, "quote_volume": 3833.4819, "trades": 10, "taker_buy_quote": 3826.1839}, {"ts": 1775329320000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 6.0, "quote_volume": 10.704, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775329380000, "open": 1.784, "high": 1.785, "low": 1.783, "close": 1.784, "volume": 1018.0, "quote_volume": 1816.0154, "trades": 12, "taker_buy_quote": 535.5}, {"ts": 1775329440000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329500000, "open": 1.783, "high": 1.785, "low": 1.783, "close": 1.785, "volume": 388.0, "quote_volume": 692.1524, "trades": 4, "taker_buy_quote": 535.2484}, {"ts": 1775329560000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329620000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329680000, "open": 1.783, "high": 1.788, "low": 1.783, "close": 1.787, "volume": 1064.0, "quote_volume": 1900.3094, "trades": 15, "taker_buy_quote": 1675.1474}, {"ts": 1775329740000, "open": 1.788, "high": 1.789, "low": 1.787, "close": 1.787, "volume": 766.0, "quote_volume": 1369.442, "trades": 10, "taker_buy_quote": 536.637}, {"ts": 1775329800000, "open": 1.786, "high": 1.788, "low": 1.785, "close": 1.788, "volume": 307.8, "quote_volume": 550.3274, "trades": 6, "taker_buy_quote": 536.4}, {"ts": 1775329860000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 63.0, "quote_volume": 112.581, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775329920000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329980000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 63.0, "quote_volume": 112.707, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775330040000, "open": 1.79, "high": 1.792, "low": 1.79, "close": 1.792, "volume": 506.8, "quote_volume": 907.772, "trades": 6, "taker_buy_quote": 585.572}, {"ts": 1775330100000, "open": 1.792, "high": 1.792, "low": 1.788, "close": 1.789, "volume": 2709.4, "quote_volume": 4851.7034, "trades": 28, "taker_buy_quote": 2883.853}, {"ts": 1775330160000, "open": 1.788, "high": 1.789, "low": 1.788, "close": 1.789, "volume": 99.8, "quote_volume": 178.4792, "trades": 2, "taker_buy_quote": 65.8352}, {"ts": 1775330220000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 20.0, "quote_volume": 35.76, "trades": 1, "taker_buy_quote": 35.76}, {"ts": 1775330280000, "open": 1.787, "high": 1.788, "low": 1.787, "close": 1.788, "volume": 92.5, "quote_volume": 165.3344, "trades": 2, "taker_buy_quote": 65.9772}, {"ts": 1775330340000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330400000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330460000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330520000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330580000, "open": 1.786, "high": 1.787, "low": 1.786, "close": 1.787, "volume": 143.6, "quote_volume": 256.6096, "trades": 4, "taker_buy_quote": 250.18}, {"ts": 1775330640000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 33.3, "quote_volume": 59.4738, "trades": 2, "taker_buy_quote": 59.4738}, {"ts": 1775330700000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 26.4, "quote_volume": 47.1768, "trades": 2, "taker_buy_quote": 47.1768}, {"ts": 1775330760000, "open": 1.788, "high": 1.788, "low": 1.784, "close": 1.784, "volume": 310.3, "quote_volume": 554.2684, "trades": 8, "taker_buy_quote": 164.0428}, {"ts": 1775330820000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 26.5, "quote_volume": 47.3025, "trades": 1, "taker_buy_quote": 47.3025}, {"ts": 1775330880000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 30.3, "quote_volume": 54.0552, "trades": 2, "taker_buy_quote": 54.0552}, {"ts": 1775330940000, "open": 1.784, "high": 1.785, "low": 1.784, "close": 1.785, "volume": 167.6, "quote_volume": 299.0288, "trades": 6, "taker_buy_quote": 299.0288}, {"ts": 1775331000000, "open": 1.784, "high": 1.785, "low": 1.784, "close": 1.785, "volume": 36.5, "quote_volume": 65.122, "trades": 3, "taker_buy_quote": 65.122}, {"ts": 1775331060000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331120000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 94.6, "quote_volume": 168.7664, "trades": 3, "taker_buy_quote": 56.3744}, {"ts": 1775331180000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 21.5, "quote_volume": 38.356, "trades": 1, "taker_buy_quote": 38.356}, {"ts": 1775331240000, "open": 1.783, "high": 1.783, "low": 1.782, "close": 1.782, "volume": 181.9, "quote_volume": 324.3013, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775331300000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 63.0, "quote_volume": 112.266, "trades": 1, "taker_buy_quote": 112.266}, {"ts": 1775331360000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331420000, "open": 1.783, "high": 1.784, "low": 1.783, "close": 1.784, "volume": 83.0, "quote_volume": 148.052, "trades": 3, "taker_buy_quote": 35.66}, {"ts": 1775331480000, "open": 1.785, "high": 1.785, "low": 1.784, "close": 1.784, "volume": 24.7, "quote_volume": 44.0861, "trades": 3, "taker_buy_quote": 38.0205}, {"ts": 1775331540000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 20.7, "quote_volume": 36.9495, "trades": 1, "taker_buy_quote": 36.9495}, {"ts": 1775331600000, "open": 1.785, "high": 1.786, "low": 1.785, "close": 1.786, "volume": 268.0, "quote_volume": 478.454, "trades": 3, "taker_buy_quote": 478.454}, {"ts": 1775331660000, "open": 1.787, "high": 1.787, "low": 1.786, "close": 1.786, "volume": 147.5, "quote_volume": 263.5195, "trades": 3, "taker_buy_quote": 48.7851}, {"ts": 1775331720000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331780000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 20.0, "quote_volume": 35.72, "trades": 1, "taker_buy_quote": 35.72}, {"ts": 1775331840000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331900000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 18.4, "quote_volume": 32.8256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775331960000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 365.2, "quote_volume": 651.5168, "trades": 3, "taker_buy_quote": 651.5168}, {"ts": 1775332020000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 18.5, "quote_volume": 33.0225, "trades": 1, "taker_buy_quote": 33.0225}, {"ts": 1775332080000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332140000, "open": 1.786, "high": 1.787, "low": 1.786, "close": 1.787, "volume": 173.6, "quote_volume": 310.1429, "trades": 4, "taker_buy_quote": 54.1461}, {"ts": 1775332200000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 38.2, "quote_volume": 68.2634, "trades": 1, "taker_buy_quote": 68.2634}, {"ts": 1775332260000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 90.0, "quote_volume": 160.92, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775332320000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 6.4, "quote_volume": 11.4432, "trades": 1, "taker_buy_quote": 11.4432}, {"ts": 1775332380000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 23.0, "quote_volume": 41.101, "trades": 1, "taker_buy_quote": 41.101}, {"ts": 1775332440000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332500000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332560000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332620000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332680000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332740000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332800000, "open": 1.787, "high": 1.787, "low": 1.786, "close": 1.786, "volume": 40.1, "quote_volume": 71.6403, "trades": 3, "taker_buy_quote": 38.7779}, {"ts": 1775332860000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332920000, "open": 1.784, "high": 1.785, "low": 1.783, "close": 1.783, "volume": 113.4, "quote_volume": 202.2646, "trades": 4, "taker_buy_quote": 39.27}, {"ts": 1775332980000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333040000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333100000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333160000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333220000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333280000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 6.2, "quote_volume": 11.0484, "trades": 1, "taker_buy_quote": 11.0484}, {"ts": 1775333340000, "open": 1.782, "high": 1.784, "low": 1.782, "close": 1.784, "volume": 300.0, "quote_volume": 534.874, "trades": 5, "taker_buy_quote": 422.545}, {"ts": 1775333400000, "open": 1.784, "high": 1.787, "low": 1.784, "close": 1.785, "volume": 755.3, "quote_volume": 1348.9761, "trades": 16, "taker_buy_quote": 762.5896}, {"ts": 1775333460000, "open": 1.785, "high": 1.787, "low": 1.785, "close": 1.787, "volume": 205.8, "quote_volume": 367.753, "trades": 4, "taker_buy_quote": 357.4}, {"ts": 1775333520000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333580000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333640000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 63.0, "quote_volume": 112.581, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775333700000, "open": 1.786, "high": 1.786, "low": 1.784, "close": 1.785, "volume": 1113.5, "quote_volume": 1987.934, "trades": 13, "taker_buy_quote": 917.111}, {"ts": 1775333760000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 2220.6, "quote_volume": 3961.5504, "trades": 15, "taker_buy_quote": 674.352}, {"ts": 1775333820000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 18.4, "quote_volume": 32.8072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775333880000, "open": 1.783, "high": 1.784, "low": 1.783, "close": 1.784, "volume": 400.0, "quote_volume": 713.3161, "trades": 5, "taker_buy_quote": 713.3161}, {"ts": 1775333940000, "open": 1.783, "high": 1.784, "low": 1.783, "close": 1.784, "volume": 263.0, "quote_volume": 469.129, "trades": 4, "taker_buy_quote": 356.8}, {"ts": 1775334000000, "open": 1.782, "high": 1.784, "low": 1.782, "close": 1.784, "volume": 858.4, "quote_volume": 1530.6255, "trades": 13, "taker_buy_quote": 1182.3597}, {"ts": 1775334060000, "open": 1.784, "high": 1.784, "low": 1.782, "close": 1.782, "volume": 842.1, "quote_volume": 1501.19, "trades": 15, "taker_buy_quote": 750.4856}, {"ts": 1775334120000, "open": 1.782, "high": 1.784, "low": 1.782, "close": 1.782, "volume": 361.6, "quote_volume": 644.7712, "trades": 6, "taker_buy_quote": 408.7714}, {"ts": 1775334180000, "open": 1.781, "high": 1.782, "low": 1.781, "close": 1.781, "volume": 745.7, "quote_volume": 1328.2917, "trades": 8, "taker_buy_quote": 468.603}, {"ts": 1775334240000, "open": 1.781, "high": 1.781, "low": 1.78, "close": 1.78, "volume": 190.8, "quote_volume": 339.6596, "trades": 4, "taker_buy_quote": 63.4036}, {"ts": 1775334300000, "open": 1.779, "high": 1.779, "low": 1.779, "close": 1.779, "volume": 6.0, "quote_volume": 10.674, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334360000, "open": 1.778, "high": 1.781, "low": 1.778, "close": 1.781, "volume": 981.2, "quote_volume": 1745.3681, "trades": 8, "taker_buy_quote": 1745.3681}, {"ts": 1775334420000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 27.4, "quote_volume": 48.7994, "trades": 1, "taker_buy_quote": 48.7994}, {"ts": 1775334480000, "open": 1.778, "high": 1.778, "low": 1.776, "close": 1.778, "volume": 2386.4, "quote_volume": 4239.929, "trades": 26, "taker_buy_quote": 1924.3356}, {"ts": 1775334540000, "open": 1.775, "high": 1.777, "low": 1.775, "close": 1.777, "volume": 308.7, "quote_volume": 548.2795, "trades": 5, "taker_buy_quote": 355.337}, {"ts": 1775334600000, "open": 1.775, "high": 1.777, "low": 1.775, "close": 1.777, "volume": 207.4, "quote_volume": 368.535, "trades": 6, "taker_buy_quote": 355.4}, {"ts": 1775334660000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334720000, "open": 1.775, "high": 1.778, "low": 1.773, "close": 1.778, "volume": 14906.0, "quote_volume": 26459.0408, "trades": 39, "taker_buy_quote": 26089.6633}, {"ts": 1775334780000, "open": 1.778, "high": 1.78, "low": 1.778, "close": 1.78, "volume": 615.3, "quote_volume": 1094.5136, "trades": 15, "taker_buy_quote": 1094.5136}, {"ts": 1775334840000, "open": 1.779, "high": 1.781, "low": 1.779, "close": 1.78, "volume": 1117.0, "quote_volume": 1988.3672, "trades": 18, "taker_buy_quote": 1424.2982}, {"ts": 1775334900000, "open": 1.779, "high": 1.783, "low": 1.779, "close": 1.782, "volume": 689.2, "quote_volume": 1228.0316, "trades": 13, "taker_buy_quote": 1085.9414}, {"ts": 1775334960000, "open": 1.782, "high": 1.784, "low": 1.781, "close": 1.783, "volume": 886.9, "quote_volume": 1580.9897, "trades": 13, "taker_buy_quote": 1168.5622}, {"ts": 1775335020000, "open": 1.783, "high": 1.786, "low": 1.783, "close": 1.786, "volume": 623.1, "quote_volume": 1112.4376, "trades": 13, "taker_buy_quote": 821.5196}, {"ts": 1775335080000, "open": 1.786, "high": 1.787, "low": 1.785, "close": 1.787, "volume": 407.1, "quote_volume": 726.9676, "trades": 8, "taker_buy_quote": 462.7876}, {"ts": 1775335140000, "open": 1.787, "high": 1.787, "low": 1.784, "close": 1.784, "volume": 443.7, "quote_volume": 791.959, "trades": 6, "taker_buy_quote": 105.6117}, {"ts": 1775335200000, "open": 1.785, "high": 1.786, "low": 1.785, "close": 1.785, "volume": 1150.4, "quote_volume": 2053.6801, "trades": 18, "taker_buy_quote": 702.2566}, {"ts": 1775335260000, "open": 1.786, "high": 1.786, "low": 1.785, "close": 1.785, "volume": 90.0, "quote_volume": 160.677, "trades": 2, "taker_buy_quote": 48.222}, {"ts": 1775335320000, "open": 1.785, "high": 1.785, "low": 1.783, "close": 1.783, "volume": 992.6, "quote_volume": 1770.1606, "trades": 11, "taker_buy_quote": 187.634}, {"ts": 1775335380000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 20.4, "quote_volume": 36.3732, "trades": 1, "taker_buy_quote": 36.3732}, {"ts": 1775335440000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 63.0, "quote_volume": 112.266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335500000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 35.1, "quote_volume": 62.5482, "trades": 1, "taker_buy_quote": 62.5482}, {"ts": 1775335560000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 25.1, "quote_volume": 44.7282, "trades": 1, "taker_buy_quote": 44.7282}, {"ts": 1775335620000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 88.0, "quote_volume": 156.816, "trades": 2, "taker_buy_quote": 44.55}, {"ts": 1775335680000, "open": 1.781, "high": 1.783, "low": 1.781, "close": 1.781, "volume": 950.7, "quote_volume": 1693.8647, "trades": 11, "taker_buy_quote": 713.005}, {"ts": 1775335740000, "open": 1.782, "high": 1.783, "low": 1.781, "close": 1.783, "volume": 625.8, "quote_volume": 1115.1713, "trades": 11, "taker_buy_quote": 779.4528}, {"ts": 1775335800000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 244.7, "quote_volume": 436.0554, "trades": 6, "taker_buy_quote": 323.7894}, {"ts": 1775335860000, "open": 1.782, "high": 1.784, "low": 1.782, "close": 1.784, "volume": 450.0, "quote_volume": 802.437, "trades": 7, "taker_buy_quote": 802.437}, {"ts": 1775335920000, "open": 1.784, "high": 1.784, "low": 1.782, "close": 1.783, "volume": 67.9, "quote_volume": 121.0959, "trades": 4, "taker_buy_quote": 106.1271}, {"ts": 1775335980000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 26.3, "quote_volume": 46.9192, "trades": 1, "taker_buy_quote": 46.9192}, {"ts": 1775336040000, "open": 1.784, "high": 1.784, "low": 1.783, "close": 1.783, "volume": 147.4, "quote_volume": 262.8352, "trades": 2, "taker_buy_quote": 37.464}, {"ts": 1775336100000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 23.6, "quote_volume": 42.0788, "trades": 1, "taker_buy_quote": 42.0788}, {"ts": 1775336160000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 30.1, "quote_volume": 53.6382, "trades": 1, "taker_buy_quote": 53.6382}, {"ts": 1775336220000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 21.6, "quote_volume": 38.5128, "trades": 1, "taker_buy_quote": 38.5128}, {"ts": 1775336280000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 21.2, "quote_volume": 37.7996, "trades": 1, "taker_buy_quote": 37.7996}, {"ts": 1775336340000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336400000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336460000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 5.9, "quote_volume": 10.5256, "trades": 1, "taker_buy_quote": 10.5256}, {"ts": 1775336520000, "open": 1.787, "high": 1.787, "low": 1.786, "close": 1.786, "volume": 547.0, "quote_volume": 977.342, "trades": 8, "taker_buy_quote": 714.8}, {"ts": 1775336580000, "open": 1.786, "high": 1.789, "low": 1.786, "close": 1.787, "volume": 3190.3, "quote_volume": 5701.1442, "trades": 81, "taker_buy_quote": 4693.659}, {"ts": 1775336640000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 18.4, "quote_volume": 32.8624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336700000, "open": 1.786, "high": 1.788, "low": 1.786, "close": 1.788, "volume": 74.3, "quote_volume": 132.743, "trades": 3, "taker_buy_quote": 132.743}, {"ts": 1775336760000, "open": 1.788, "high": 1.788, "low": 1.786, "close": 1.786, "volume": 181.5, "quote_volume": 324.2742, "trades": 5, "taker_buy_quote": 46.6668}, {"ts": 1775336820000, "open": 1.786, "high": 1.786, "low": 1.785, "close": 1.785, "volume": 42.5, "quote_volume": 75.8866, "trades": 2, "taker_buy_quote": 43.0426}, {"ts": 1775336880000, "open": 1.786, "high": 1.786, "low": 1.785, "close": 1.785, "volume": 39.0, "quote_volume": 69.6473, "trades": 3, "taker_buy_quote": 57.6878}, {"ts": 1775336940000, "open": 1.786, "high": 1.786, "low": 1.784, "close": 1.784, "volume": 550.7, "quote_volume": 982.9985, "trades": 10, "taker_buy_quote": 139.8438}, {"ts": 1775337000000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 51.8, "quote_volume": 92.5666, "trades": 1, "taker_buy_quote": 92.5666}, {"ts": 1775337060000, "open": 1.787, "high": 1.787, "low": 1.786, "close": 1.786, "volume": 159.1, "quote_volume": 284.1893, "trades": 3, "taker_buy_quote": 65.5829}, {"ts": 1775337120000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 31.8, "quote_volume": 56.8266, "trades": 1, "taker_buy_quote": 56.8266}, {"ts": 1775337180000, "open": 1.788, "high": 1.788, "low": 1.785, "close": 1.785, "volume": 247.0, "quote_volume": 441.0662, "trades": 6, "taker_buy_quote": 83.6784}, {"ts": 1775337240000, "open": 1.785, "high": 1.787, "low": 1.785, "close": 1.785, "volume": 517.0, "quote_volume": 923.039, "trades": 7, "taker_buy_quote": 453.6995}, {"ts": 1775337300000, "open": 1.787, "high": 1.787, "low": 1.784, "close": 1.784, "volume": 260.3, "quote_volume": 464.6439, "trades": 5, "taker_buy_quote": 78.4493}, {"ts": 1775337360000, "open": 1.785, "high": 1.785, "low": 1.784, "close": 1.784, "volume": 243.5, "quote_volume": 434.4489, "trades": 4, "taker_buy_quote": 80.1465}, {"ts": 1775337420000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 1543.3, "quote_volume": 2753.2472, "trades": 7, "taker_buy_quote": 2753.2472}, {"ts": 1775337480000, "open": 1.785, "high": 1.785, "low": 1.783, "close": 1.783, "volume": 220.0, "quote_volume": 392.3907, "trades": 4, "taker_buy_quote": 65.5095}, {"ts": 1775337540000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 40.2, "quote_volume": 71.7168, "trades": 1, "taker_buy_quote": 71.7168}, {"ts": 1775337600000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337660000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337720000, "open": 1.782, "high": 1.784, "low": 1.782, "close": 1.784, "volume": 922.1, "quote_volume": 1643.6663, "trades": 11, "taker_buy_quote": 1643.6663}, {"ts": 1775337780000, "open": 1.783, "high": 1.784, "low": 1.783, "close": 1.784, "volume": 820.1, "quote_volume": 1462.9279, "trades": 9, "taker_buy_quote": 1462.9279}, {"ts": 1775337840000, "open": 1.784, "high": 1.786, "low": 1.784, "close": 1.785, "volume": 822.5, "quote_volume": 1468.0999, "trades": 11, "taker_buy_quote": 1090.6055}, {"ts": 1775337900000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337960000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338020000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 10.9, "quote_volume": 19.4456, "trades": 1, "taker_buy_quote": 19.4456}, {"ts": 1775338080000, "open": 1.786, "high": 1.787, "low": 1.786, "close": 1.786, "volume": 545.0, "quote_volume": 973.4732, "trades": 10, "taker_buy_quote": 824.1636}, {"ts": 1775338140000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338200000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338260000, "open": 1.788, "high": 1.788, "low": 1.786, "close": 1.786, "volume": 68.4, "quote_volume": 122.1736, "trades": 3, "taker_buy_quote": 10.0128}, {"ts": 1775338320000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 141.4, "quote_volume": 252.399, "trades": 4, "taker_buy_quote": 219.555}, {"ts": 1775338380000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 3.3, "quote_volume": 5.8905, "trades": 1, "taker_buy_quote": 5.8905}, {"ts": 1775338440000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338500000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 18.4, "quote_volume": 32.7888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338560000, "open": 1.781, "high": 1.784, "low": 1.781, "close": 1.784, "volume": 601.5, "quote_volume": 1072.0147, "trades": 12, "taker_buy_quote": 1072.0147}, {"ts": 1775338620000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 57.0, "quote_volume": 101.631, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338680000, "open": 1.784, "high": 1.784, "low": 1.783, "close": 1.783, "volume": 84.1, "quote_volume": 150.0243, "trades": 2, "taker_buy_quote": 132.016}, {"ts": 1775338740000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 112.5, "quote_volume": 200.5875, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775338800000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338860000, "open": 1.782, "high": 1.782, "low": 1.781, "close": 1.781, "volume": 361.4, "quote_volume": 643.7622, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775338920000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338980000, "open": 1.78, "high": 1.78, "low": 1.778, "close": 1.778, "volume": 101.3, "quote_volume": 180.1628, "trades": 4, "taker_buy_quote": 36.1137}, {"ts": 1775339040000, "open": 1.778, "high": 1.778, "low": 1.778, "close": 1.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339100000, "open": 1.779, "high": 1.781, "low": 1.779, "close": 1.781, "volume": 400.0, "quote_volume": 712.0901, "trades": 6, "taker_buy_quote": 712.0901}, {"ts": 1775339160000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 55.0, "quote_volume": 97.955, "trades": 1, "taker_buy_quote": 97.955}, {"ts": 1775339220000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339280000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339340000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 291.1, "quote_volume": 518.4491, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775339400000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 115.0, "quote_volume": 204.93, "trades": 1, "taker_buy_quote": 204.93}, {"ts": 1775339460000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339520000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 416.9, "quote_volume": 742.4989, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775339580000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 200.0, "quote_volume": 356.6, "trades": 2, "taker_buy_quote": 356.6}, {"ts": 1775339640000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339700000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339760000, "open": 1.781, "high": 1.784, "low": 1.781, "close": 1.784, "volume": 703.2, "quote_volume": 1253.4778, "trades": 54, "taker_buy_quote": 1198.2668}, {"ts": 1775339820000, "open": 1.782, "high": 1.784, "low": 1.782, "close": 1.784, "volume": 17.4, "quote_volume": 31.03, "trades": 4, "taker_buy_quote": 31.03}, {"ts": 1775339880000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339940000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 19.6, "quote_volume": 34.9272, "trades": 1, "taker_buy_quote": 34.9272}, {"ts": 1775340000000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340060000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340120000, "open": 1.779, "high": 1.779, "low": 1.779, "close": 1.779, "volume": 65.6, "quote_volume": 116.7024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775340180000, "open": 1.781, "high": 1.783, "low": 1.781, "close": 1.783, "volume": 463.4, "quote_volume": 825.7154, "trades": 3, "taker_buy_quote": 825.7154}, {"ts": 1775340240000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 109.3, "quote_volume": 194.7726, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775340300000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340360000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340420000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340480000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 145.0, "quote_volume": 258.68, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775340540000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340600000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340660000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340720000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340780000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340840000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 113.2, "quote_volume": 202.062, "trades": 38, "taker_buy_quote": 202.062}, {"ts": 1775340900000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340960000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341020000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341080000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341140000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 46.5, "quote_volume": 83.049, "trades": 2, "taker_buy_quote": 61.7956}, {"ts": 1775341200000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341260000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 14.3, "quote_volume": 25.5541, "trades": 1, "taker_buy_quote": 25.5541}, {"ts": 1775341320000, "open": 1.787, "high": 1.79, "low": 1.787, "close": 1.79, "volume": 279.7, "quote_volume": 500.3303, "trades": 4, "taker_buy_quote": 500.3303}, {"ts": 1775341380000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 43.2, "quote_volume": 77.2848, "trades": 1, "taker_buy_quote": 77.2848}, {"ts": 1775341440000, "open": 1.79, "high": 1.791, "low": 1.79, "close": 1.791, "volume": 62.4, "quote_volume": 111.74, "trades": 2, "taker_buy_quote": 111.74}, {"ts": 1775341500000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 255.3, "quote_volume": 456.987, "trades": 3, "taker_buy_quote": 108.653}, {"ts": 1775341560000, "open": 1.792, "high": 1.792, "low": 1.792, "close": 1.792, "volume": 35.4, "quote_volume": 63.4368, "trades": 1, "taker_buy_quote": 63.4368}, {"ts": 1775341620000, "open": 1.792, "high": 1.792, "low": 1.79, "close": 1.79, "volume": 377.9, "quote_volume": 676.8759, "trades": 5, "taker_buy_quote": 108.653}, {"ts": 1775341680000, "open": 1.79, "high": 1.79, "low": 1.789, "close": 1.789, "volume": 79.1, "quote_volume": 141.5706, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775341740000, "open": 1.789, "high": 1.789, "low": 1.788, "close": 1.788, "volume": 168.6, "quote_volume": 301.5175, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775341800000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341860000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341920000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341980000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342040000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342100000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 157.9, "quote_volume": 282.1673, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775342160000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342220000, "open": 1.785, "high": 1.786, "low": 1.785, "close": 1.786, "volume": 895.0, "quote_volume": 1598.2772, "trades": 5, "taker_buy_quote": 1598.2772}, {"ts": 1775342280000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342340000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342400000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 252.5, "quote_volume": 451.47, "trades": 4, "taker_buy_quote": 451.47}, {"ts": 1775342460000, "open": 1.787, "high": 1.787, "low": 1.786, "close": 1.786, "volume": 121.4, "quote_volume": 216.8811, "trades": 2, "taker_buy_quote": 108.4102}, {"ts": 1775342520000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 18.4, "quote_volume": 32.844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775342580000, "open": 1.785, "high": 1.79, "low": 1.785, "close": 1.79, "volume": 572.4, "quote_volume": 1023.2875, "trades": 9, "taker_buy_quote": 1023.2875}, {"ts": 1775342640000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 6.1, "quote_volume": 10.919, "trades": 1, "taker_buy_quote": 10.919}, {"ts": 1775342700000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342760000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342820000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342880000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 116.3, "quote_volume": 208.177, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775342940000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343000000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343060000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 60.7, "quote_volume": 108.5923, "trades": 1, "taker_buy_quote": 108.5923}, {"ts": 1775343120000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 60.7, "quote_volume": 108.5923, "trades": 1, "taker_buy_quote": 108.5923}, {"ts": 1775343180000, "open": 1.789, "high": 1.789, "low": 1.789, "close": 1.789, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343240000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 18.4, "quote_volume": 32.936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343300000, "open": 1.79, "high": 1.791, "low": 1.79, "close": 1.791, "volume": 68.7, "quote_volume": 123.0337, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775343360000, "open": 1.79, "high": 1.79, "low": 1.789, "close": 1.789, "volume": 180.6, "quote_volume": 323.1541, "trades": 3, "taker_buy_quote": 108.653}, {"ts": 1775343420000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 6.9, "quote_volume": 12.3372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775343480000, "open": 1.788, "high": 1.788, "low": 1.787, "close": 1.787, "volume": 422.9, "quote_volume": 755.7794, "trades": 7, "taker_buy_quote": 108.4709}, {"ts": 1775343540000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343600000, "open": 1.787, "high": 1.788, "low": 1.787, "close": 1.788, "volume": 197.9, "quote_volume": 353.708, "trades": 3, "taker_buy_quote": 353.708}, {"ts": 1775343660000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 294.5, "quote_volume": 525.977, "trades": 5, "taker_buy_quote": 49.6508}, {"ts": 1775343720000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 184.0, "quote_volume": 328.808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775343780000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 236.4, "quote_volume": 422.4468, "trades": 4, "taker_buy_quote": 422.4468}, {"ts": 1775343840000, "open": 1.792, "high": 1.793, "low": 1.792, "close": 1.793, "volume": 200.0, "quote_volume": 358.5393, "trades": 3, "taker_buy_quote": 358.5393}, {"ts": 1775343900000, "open": 1.796, "high": 1.796, "low": 1.794, "close": 1.794, "volume": 390.2, "quote_volume": 700.325, "trades": 7, "taker_buy_quote": 223.7816}, {"ts": 1775343960000, "open": 1.794, "high": 1.794, "low": 1.791, "close": 1.793, "volume": 476.4, "quote_volume": 853.9024, "trades": 6, "taker_buy_quote": 358.6}, {"ts": 1775344020000, "open": 1.793, "high": 1.795, "low": 1.793, "close": 1.795, "volume": 119.9, "quote_volume": 215.1021, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775344080000, "open": 1.794, "high": 1.794, "low": 1.794, "close": 1.794, "volume": 3.4, "quote_volume": 6.0996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775344140000, "open": 1.796, "high": 1.796, "low": 1.794, "close": 1.794, "volume": 645.3, "quote_volume": 1158.1301, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775344200000, "open": 1.791, "high": 1.791, "low": 1.791, "close": 1.791, "volume": 317.1, "quote_volume": 567.9261, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775344260000, "open": 1.791, "high": 1.791, "low": 1.791, "close": 1.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344320000, "open": 1.792, "high": 1.792, "low": 1.792, "close": 1.792, "volume": 5.5, "quote_volume": 9.856, "trades": 1, "taker_buy_quote": 9.856}, {"ts": 1775344380000, "open": 1.792, "high": 1.792, "low": 1.792, "close": 1.792, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344440000, "open": 1.789, "high": 1.789, "low": 1.786, "close": 1.786, "volume": 1047.2, "quote_volume": 1872.8119, "trades": 5, "taker_buy_quote": 108.5316}, {"ts": 1775344500000, "open": 1.787, "high": 1.787, "low": 1.783, "close": 1.783, "volume": 779.2, "quote_volume": 1390.7517, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775344560000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 311.1, "quote_volume": 555.0024, "trades": 2, "taker_buy_quote": 555.0024}, {"ts": 1775344620000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344680000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344740000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 110.5, "quote_volume": 197.353, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775344800000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 160.0, "quote_volume": 285.92, "trades": 4, "taker_buy_quote": 177.4491}, {"ts": 1775344860000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344920000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344980000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345040000, "open": 1.788, "high": 1.788, "low": 1.784, "close": 1.786, "volume": 2158.0, "quote_volume": 3853.7615, "trades": 14, "taker_buy_quote": 119.1262}, {"ts": 1775345100000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345160000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 343.7, "quote_volume": 614.1919, "trades": 6, "taker_buy_quote": 214.2613}, {"ts": 1775345220000, "open": 1.787, "high": 1.787, "low": 1.786, "close": 1.786, "volume": 76.5, "quote_volume": 136.6448, "trades": 2, "taker_buy_quote": 108.4102}, {"ts": 1775345280000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345340000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 64.1, "quote_volume": 114.4826, "trades": 2, "taker_buy_quote": 5.8938}, {"ts": 1775345400000, "open": 1.786, "high": 1.786, "low": 1.785, "close": 1.785, "volume": 232.2, "quote_volume": 414.6125, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775345460000, "open": 1.787, "high": 1.789, "low": 1.787, "close": 1.789, "volume": 400.0, "quote_volume": 715.1363, "trades": 6, "taker_buy_quote": 715.1363}, {"ts": 1775345520000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 266.8, "quote_volume": 476.5048, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775345580000, "open": 1.786, "high": 1.787, "low": 1.786, "close": 1.787, "volume": 88.8, "quote_volume": 158.6084, "trades": 3, "taker_buy_quote": 158.6084}, {"ts": 1775345640000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345700000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345760000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345820000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345880000, "open": 1.786, "high": 1.786, "low": 1.785, "close": 1.785, "volume": 267.0, "quote_volume": 476.6557, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775345940000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 188.7, "quote_volume": 337.0182, "trades": 1, "taker_buy_quote": 337.0182}, {"ts": 1775346000000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 65.5, "quote_volume": 116.983, "trades": 2, "taker_buy_quote": 108.4102}, {"ts": 1775346060000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 30.4, "quote_volume": 54.2944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775346120000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346180000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 106.9, "quote_volume": 191.0303, "trades": 1, "taker_buy_quote": 191.0303}, {"ts": 1775346240000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346300000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 101.7, "quote_volume": 181.8396, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775346360000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346420000, "open": 1.787, "high": 1.787, "low": 1.787, "close": 1.787, "volume": 12.0, "quote_volume": 21.444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775346480000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 63.9, "quote_volume": 114.2532, "trades": 2, "taker_buy_quote": 114.2532}, {"ts": 1775346540000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346600000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346660000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346720000, "open": 1.791, "high": 1.796, "low": 1.791, "close": 1.796, "volume": 1581.4, "quote_volume": 2837.5705, "trades": 11, "taker_buy_quote": 1353.48}, {"ts": 1775346780000, "open": 1.794, "high": 1.796, "low": 1.794, "close": 1.796, "volume": 683.0, "quote_volume": 1226.0765, "trades": 7, "taker_buy_quote": 368.1193}, {"ts": 1775346840000, "open": 1.795, "high": 1.801, "low": 1.794, "close": 1.795, "volume": 6166.0, "quote_volume": 11091.0656, "trades": 51, "taker_buy_quote": 5437.3693}, {"ts": 1775346900000, "open": 1.795, "high": 1.797, "low": 1.795, "close": 1.797, "volume": 1913.9, "quote_volume": 3436.8539, "trades": 21, "taker_buy_quote": 1924.2074}, {"ts": 1775346960000, "open": 1.796, "high": 1.801, "low": 1.796, "close": 1.8, "volume": 4848.0, "quote_volume": 8725.0422, "trades": 66, "taker_buy_quote": 6595.033}, {"ts": 1775347020000, "open": 1.799, "high": 1.824, "low": 1.799, "close": 1.821, "volume": 22906.9, "quote_volume": 41577.6528, "trades": 286, "taker_buy_quote": 25672.2839}, {"ts": 1775347080000, "open": 1.823, "high": 1.825, "low": 1.815, "close": 1.82, "volume": 26262.7, "quote_volume": 47791.7213, "trades": 447, "taker_buy_quote": 22858.6557}, {"ts": 1775347140000, "open": 1.822, "high": 1.822, "low": 1.809, "close": 1.81, "volume": 31518.5, "quote_volume": 57267.9799, "trades": 719, "taker_buy_quote": 25170.0458}, {"ts": 1775347200000, "open": 1.808, "high": 1.835, "low": 1.789, "close": 1.828, "volume": 61340.6, "quote_volume": 111235.4819, "trades": 799, "taker_buy_quote": 52487.7731}, {"ts": 1775347260000, "open": 1.83, "high": 1.841, "low": 1.805, "close": 1.805, "volume": 35086.9, "quote_volume": 64091.9678, "trades": 420, "taker_buy_quote": 25600.8385}, {"ts": 1775347320000, "open": 1.805, "high": 1.824, "low": 1.79, "close": 1.815, "volume": 21206.4, "quote_volume": 38484.9709, "trades": 269, "taker_buy_quote": 15840.0166}, {"ts": 1775347380000, "open": 1.815, "high": 1.826, "low": 1.81, "close": 1.823, "volume": 18171.4, "quote_volume": 33037.9477, "trades": 283, "taker_buy_quote": 16080.0762}, {"ts": 1775347440000, "open": 1.823, "high": 1.827, "low": 1.804, "close": 1.804, "volume": 28828.6, "quote_volume": 52428.9887, "trades": 356, "taker_buy_quote": 23270.2437}, {"ts": 1775347500000, "open": 1.8, "high": 1.805, "low": 1.793, "close": 1.8, "volume": 11868.5, "quote_volume": 21372.5391, "trades": 185, "taker_buy_quote": 11339.2914}, {"ts": 1775347560000, "open": 1.797, "high": 1.809, "low": 1.796, "close": 1.809, "volume": 3412.9, "quote_volume": 6154.8096, "trades": 40, "taker_buy_quote": 5366.6381}, {"ts": 1775347620000, "open": 1.807, "high": 1.808, "low": 1.799, "close": 1.803, "volume": 11994.2, "quote_volume": 21638.859, "trades": 134, "taker_buy_quote": 9965.1016}, {"ts": 1775347680000, "open": 1.803, "high": 1.803, "low": 1.79, "close": 1.793, "volume": 12858.7, "quote_volume": 23074.4531, "trades": 105, "taker_buy_quote": 11309.2007}, {"ts": 1775347740000, "open": 1.791, "high": 1.791, "low": 1.778, "close": 1.779, "volume": 3664.8, "quote_volume": 6531.2263, "trades": 47, "taker_buy_quote": 3431.9924}, {"ts": 1775347800000, "open": 1.778, "high": 1.783, "low": 1.762, "close": 1.775, "volume": 7365.6, "quote_volume": 13029.1525, "trades": 98, "taker_buy_quote": 5935.1192}, {"ts": 1775347860000, "open": 1.775, "high": 1.778, "low": 1.772, "close": 1.777, "volume": 2498.9, "quote_volume": 4430.7826, "trades": 28, "taker_buy_quote": 2730.0511}, {"ts": 1775347920000, "open": 1.777, "high": 1.786, "low": 1.777, "close": 1.786, "volume": 690.8, "quote_volume": 1230.5497, "trades": 9, "taker_buy_quote": 742.7703}, {"ts": 1775347980000, "open": 1.787, "high": 1.787, "low": 1.776, "close": 1.776, "volume": 976.0, "quote_volume": 1736.1971, "trades": 9, "taker_buy_quote": 19.1149}, {"ts": 1775348040000, "open": 1.777, "high": 1.778, "low": 1.774, "close": 1.774, "volume": 239.9, "quote_volume": 426.0018, "trades": 6, "taker_buy_quote": 37.1348}, {"ts": 1775348100000, "open": 1.777, "high": 1.777, "low": 1.774, "close": 1.777, "volume": 758.4, "quote_volume": 1346.4768, "trades": 8, "taker_buy_quote": 82.2455}, {"ts": 1775348160000, "open": 1.784, "high": 1.785, "low": 1.784, "close": 1.785, "volume": 386.4, "quote_volume": 689.599, "trades": 4, "taker_buy_quote": 501.6385}, {"ts": 1775348220000, "open": 1.783, "high": 1.784, "low": 1.783, "close": 1.783, "volume": 749.0, "quote_volume": 1335.7708, "trades": 7, "taker_buy_quote": 720.2792}, {"ts": 1775348280000, "open": 1.781, "high": 1.781, "low": 1.771, "close": 1.771, "volume": 320.2, "quote_volume": 567.7189, "trades": 7, "taker_buy_quote": 24.934}, {"ts": 1775348340000, "open": 1.768, "high": 1.769, "low": 1.762, "close": 1.768, "volume": 3871.3, "quote_volume": 6831.5605, "trades": 37, "taker_buy_quote": 3701.4368}, {"ts": 1775348400000, "open": 1.767, "high": 1.77, "low": 1.763, "close": 1.763, "volume": 3474.0, "quote_volume": 6136.8108, "trades": 30, "taker_buy_quote": 2849.7669}, {"ts": 1775348460000, "open": 1.763, "high": 1.765, "low": 1.763, "close": 1.765, "volume": 3398.5, "quote_volume": 5995.6311, "trades": 19, "taker_buy_quote": 1814.4245}, {"ts": 1775348520000, "open": 1.763, "high": 1.763, "low": 1.757, "close": 1.759, "volume": 4918.1, "quote_volume": 8650.1858, "trades": 57, "taker_buy_quote": 2705.5363}, {"ts": 1775348580000, "open": 1.76, "high": 1.76, "low": 1.759, "close": 1.759, "volume": 674.0, "quote_volume": 1186.166, "trades": 3, "taker_buy_quote": 1186.166}, {"ts": 1775348640000, "open": 1.76, "high": 1.764, "low": 1.76, "close": 1.762, "volume": 1053.3, "quote_volume": 1854.7002, "trades": 7, "taker_buy_quote": 13.4064}, {"ts": 1775348700000, "open": 1.765, "high": 1.772, "low": 1.765, "close": 1.771, "volume": 2610.9, "quote_volume": 4615.135, "trades": 16, "taker_buy_quote": 2106.8558}, {"ts": 1775348760000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 82.5, "quote_volume": 145.86, "trades": 2, "taker_buy_quote": 130.832}, {"ts": 1775348820000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348880000, "open": 1.773, "high": 1.775, "low": 1.773, "close": 1.775, "volume": 604.0, "quote_volume": 1070.9, "trades": 2, "taker_buy_quote": 1070.9}, {"ts": 1775348940000, "open": 1.774, "high": 1.777, "low": 1.774, "close": 1.777, "volume": 396.1, "quote_volume": 703.0159, "trades": 3, "taker_buy_quote": 198.1355}, {"ts": 1775349000000, "open": 1.779, "high": 1.78, "low": 1.779, "close": 1.78, "volume": 789.8, "quote_volume": 1405.6242, "trades": 7, "taker_buy_quote": 1208.8668}, {"ts": 1775349060000, "open": 1.779, "high": 1.779, "low": 1.773, "close": 1.773, "volume": 1151.7, "quote_volume": 2045.3715, "trades": 10, "taker_buy_quote": 291.1375}, {"ts": 1775349120000, "open": 1.773, "high": 1.773, "low": 1.77, "close": 1.771, "volume": 1554.6, "quote_volume": 2753.4597, "trades": 24, "taker_buy_quote": 1190.3956}, {"ts": 1775349180000, "open": 1.772, "high": 1.773, "low": 1.77, "close": 1.773, "volume": 1917.3, "quote_volume": 3395.0747, "trades": 32, "taker_buy_quote": 1458.2067}, {"ts": 1775349240000, "open": 1.774, "high": 1.774, "low": 1.766, "close": 1.767, "volume": 2285.3, "quote_volume": 4045.7131, "trades": 28, "taker_buy_quote": 2460.6674}, {"ts": 1775349300000, "open": 1.764, "high": 1.768, "low": 1.764, "close": 1.765, "volume": 3959.2, "quote_volume": 6991.0444, "trades": 55, "taker_buy_quote": 4232.0956}, {"ts": 1775349360000, "open": 1.765, "high": 1.768, "low": 1.764, "close": 1.767, "volume": 3775.5, "quote_volume": 6667.56, "trades": 55, "taker_buy_quote": 2734.6535}, {"ts": 1775349420000, "open": 1.768, "high": 1.771, "low": 1.766, "close": 1.768, "volume": 1692.3, "quote_volume": 2991.8535, "trades": 26, "taker_buy_quote": 1109.1241}, {"ts": 1775349480000, "open": 1.767, "high": 1.767, "low": 1.766, "close": 1.767, "volume": 1466.5, "quote_volume": 2590.9137, "trades": 25, "taker_buy_quote": 1637.2835}, {"ts": 1775349540000, "open": 1.77, "high": 1.771, "low": 1.77, "close": 1.771, "volume": 85.0, "quote_volume": 150.524, "trades": 2, "taker_buy_quote": 150.524}, {"ts": 1775349600000, "open": 1.772, "high": 1.772, "low": 1.769, "close": 1.77, "volume": 1612.9, "quote_volume": 2856.1417, "trades": 18, "taker_buy_quote": 837.5483}, {"ts": 1775349660000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 115.5, "quote_volume": 204.435, "trades": 1, "taker_buy_quote": 204.435}, {"ts": 1775349720000, "open": 1.77, "high": 1.771, "low": 1.768, "close": 1.77, "volume": 504.8, "quote_volume": 893.2159, "trades": 14, "taker_buy_quote": 376.9493}, {"ts": 1775349780000, "open": 1.769, "high": 1.769, "low": 1.768, "close": 1.769, "volume": 326.2, "quote_volume": 576.8716, "trades": 12, "taker_buy_quote": 396.1213}, {"ts": 1775349840000, "open": 1.767, "high": 1.769, "low": 1.766, "close": 1.769, "volume": 1069.4, "quote_volume": 1889.7686, "trades": 21, "taker_buy_quote": 736.5518}, {"ts": 1775349900000, "open": 1.768, "high": 1.771, "low": 1.768, "close": 1.77, "volume": 1767.8, "quote_volume": 3128.3285, "trades": 49, "taker_buy_quote": 2502.3349}, {"ts": 1775349960000, "open": 1.772, "high": 1.773, "low": 1.772, "close": 1.772, "volume": 961.4, "quote_volume": 1703.7808, "trades": 16, "taker_buy_quote": 1254.756}, {"ts": 1775350020000, "open": 1.771, "high": 1.772, "low": 1.771, "close": 1.772, "volume": 652.9, "quote_volume": 1156.8174, "trades": 14, "taker_buy_quote": 941.7573}, {"ts": 1775350080000, "open": 1.773, "high": 1.773, "low": 1.772, "close": 1.773, "volume": 741.6, "quote_volume": 1314.2366, "trades": 8, "taker_buy_quote": 38.984}, {"ts": 1775350140000, "open": 1.773, "high": 1.774, "low": 1.773, "close": 1.774, "volume": 86.6, "quote_volume": 153.6174, "trades": 4, "taker_buy_quote": 141.7316}, {"ts": 1775350200000, "open": 1.775, "high": 1.789, "low": 1.775, "close": 1.789, "volume": 776.0, "quote_volume": 1382.8333, "trades": 17, "taker_buy_quote": 1228.1859}, {"ts": 1775350260000, "open": 1.789, "high": 1.795, "low": 1.789, "close": 1.794, "volume": 835.4, "quote_volume": 1497.7076, "trades": 19, "taker_buy_quote": 566.0094}, {"ts": 1775350320000, "open": 1.793, "high": 1.793, "low": 1.787, "close": 1.787, "volume": 793.0, "quote_volume": 1420.8232, "trades": 11, "taker_buy_quote": 141.1474}, {"ts": 1775350380000, "open": 1.79, "high": 1.79, "low": 1.789, "close": 1.789, "volume": 901.5, "quote_volume": 1613.1735, "trades": 9, "taker_buy_quote": 698.026}, {"ts": 1775350440000, "open": 1.786, "high": 1.786, "low": 1.784, "close": 1.785, "volume": 190.9, "quote_volume": 340.7237, "trades": 4, "taker_buy_quote": 182.6055}, {"ts": 1775350500000, "open": 1.79, "high": 1.79, "low": 1.79, "close": 1.79, "volume": 388.1, "quote_volume": 694.699, "trades": 5, "taker_buy_quote": 694.699}, {"ts": 1775350560000, "open": 1.792, "high": 1.792, "low": 1.788, "close": 1.788, "volume": 1540.5, "quote_volume": 2757.3122, "trades": 6, "taker_buy_quote": 1071.1908}, {"ts": 1775350620000, "open": 1.788, "high": 1.788, "low": 1.788, "close": 1.788, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350680000, "open": 1.788, "high": 1.788, "low": 1.787, "close": 1.788, "volume": 545.6, "quote_volume": 975.4588, "trades": 7, "taker_buy_quote": 695.1744}, {"ts": 1775350740000, "open": 1.781, "high": 1.782, "low": 1.781, "close": 1.782, "volume": 311.0, "quote_volume": 554.128, "trades": 4, "taker_buy_quote": 554.128}, {"ts": 1775350800000, "open": 1.779, "high": 1.78, "low": 1.779, "close": 1.78, "volume": 1081.9, "quote_volume": 1925.1391, "trades": 15, "taker_buy_quote": 733.5763}, {"ts": 1775350860000, "open": 1.779, "high": 1.783, "low": 1.779, "close": 1.78, "volume": 1997.5, "quote_volume": 3556.3947, "trades": 24, "taker_buy_quote": 1870.3539}, {"ts": 1775350920000, "open": 1.78, "high": 1.782, "low": 1.779, "close": 1.779, "volume": 1052.3, "quote_volume": 1873.8382, "trades": 14, "taker_buy_quote": 1046.4211}, {"ts": 1775350980000, "open": 1.78, "high": 1.781, "low": 1.78, "close": 1.78, "volume": 340.7, "quote_volume": 606.4722, "trades": 4, "taker_buy_quote": 498.4262}, {"ts": 1775351040000, "open": 1.779, "high": 1.782, "low": 1.777, "close": 1.78, "volume": 2027.2, "quote_volume": 3607.856, "trades": 23, "taker_buy_quote": 2344.8673}, {"ts": 1775351100000, "open": 1.781, "high": 1.781, "low": 1.777, "close": 1.778, "volume": 1257.6, "quote_volume": 2236.6958, "trades": 11, "taker_buy_quote": 999.1013}, {"ts": 1775351160000, "open": 1.778, "high": 1.778, "low": 1.778, "close": 1.778, "volume": 226.0, "quote_volume": 401.828, "trades": 3, "taker_buy_quote": 102.0572}, {"ts": 1775351220000, "open": 1.778, "high": 1.78, "low": 1.774, "close": 1.778, "volume": 8258.1, "quote_volume": 14671.0066, "trades": 92, "taker_buy_quote": 8749.4606}, {"ts": 1775351280000, "open": 1.778, "high": 1.778, "low": 1.778, "close": 1.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351340000, "open": 1.778, "high": 1.779, "low": 1.777, "close": 1.777, "volume": 1592.1, "quote_volume": 2830.1697, "trades": 24, "taker_buy_quote": 1399.9796}, {"ts": 1775351400000, "open": 1.779, "high": 1.784, "low": 1.779, "close": 1.784, "volume": 559.8, "quote_volume": 997.5324, "trades": 7, "taker_buy_quote": 997.5324}, {"ts": 1775351460000, "open": 1.78, "high": 1.78, "low": 1.778, "close": 1.78, "volume": 1456.2, "quote_volume": 2590.7707, "trades": 27, "taker_buy_quote": 2213.9263}, {"ts": 1775351520000, "open": 1.778, "high": 1.778, "low": 1.777, "close": 1.777, "volume": 65.1, "quote_volume": 115.6871, "trades": 2, "taker_buy_quote": 107.8639}, {"ts": 1775351580000, "open": 1.775, "high": 1.775, "low": 1.767, "close": 1.767, "volume": 15579.7, "quote_volume": 27577.668, "trades": 38, "taker_buy_quote": 103.3695}, {"ts": 1775351640000, "open": 1.772, "high": 1.772, "low": 1.767, "close": 1.769, "volume": 485.4, "quote_volume": 859.5572, "trades": 10, "taker_buy_quote": 40.7041}, {"ts": 1775351700000, "open": 1.768, "high": 1.768, "low": 1.767, "close": 1.767, "volume": 357.5, "quote_volume": 631.9533, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775351760000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 17.3, "quote_volume": 30.5518, "trades": 1, "taker_buy_quote": 30.5518}, {"ts": 1775351820000, "open": 1.77, "high": 1.77, "low": 1.765, "close": 1.765, "volume": 345.9, "quote_volume": 611.1177, "trades": 6, "taker_buy_quote": 319.3462}, {"ts": 1775351880000, "open": 1.767, "high": 1.773, "low": 1.767, "close": 1.773, "volume": 1624.3, "quote_volume": 2877.2147, "trades": 19, "taker_buy_quote": 2846.5937}, {"ts": 1775351940000, "open": 1.771, "high": 1.771, "low": 1.766, "close": 1.766, "volume": 708.5, "quote_volume": 1251.9769, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775352000000, "open": 1.768, "high": 1.768, "low": 1.766, "close": 1.766, "volume": 1037.1, "quote_volume": 1832.3865, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775352060000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352120000, "open": 1.766, "high": 1.766, "low": 1.765, "close": 1.766, "volume": 417.8, "quote_volume": 737.7608, "trades": 6, "taker_buy_quote": 499.8806}, {"ts": 1775352180000, "open": 1.767, "high": 1.767, "low": 1.762, "close": 1.762, "volume": 597.7, "quote_volume": 1054.74, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775352240000, "open": 1.764, "high": 1.77, "low": 1.764, "close": 1.77, "volume": 2211.1, "quote_volume": 3906.1689, "trades": 27, "taker_buy_quote": 3226.6021}, {"ts": 1775352300000, "open": 1.768, "high": 1.772, "low": 1.768, "close": 1.772, "volume": 956.5, "quote_volume": 1694.0884, "trades": 11, "taker_buy_quote": 1679.0604}, {"ts": 1775352360000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 163.3, "quote_volume": 288.7144, "trades": 4, "taker_buy_quote": 112.268}, {"ts": 1775352420000, "open": 1.768, "high": 1.77, "low": 1.768, "close": 1.77, "volume": 1296.0, "quote_volume": 2293.0054, "trades": 18, "taker_buy_quote": 2036.8222}, {"ts": 1775352480000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 79.7, "quote_volume": 141.069, "trades": 3, "taker_buy_quote": 26.019}, {"ts": 1775352540000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 211.2, "quote_volume": 373.6128, "trades": 3, "taker_buy_quote": 102.4251}, {"ts": 1775352600000, "open": 1.766, "high": 1.769, "low": 1.766, "close": 1.769, "volume": 1398.5, "quote_volume": 2472.2383, "trades": 22, "taker_buy_quote": 2244.6009}, {"ts": 1775352660000, "open": 1.767, "high": 1.768, "low": 1.766, "close": 1.768, "volume": 1056.1, "quote_volume": 1866.2543, "trades": 14, "taker_buy_quote": 55.6527}, {"ts": 1775352720000, "open": 1.767, "high": 1.77, "low": 1.767, "close": 1.769, "volume": 918.6, "quote_volume": 1624.6288, "trades": 13, "taker_buy_quote": 837.5481}, {"ts": 1775352780000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 238.9, "quote_volume": 422.3752, "trades": 3, "taker_buy_quote": 422.3752}, {"ts": 1775352840000, "open": 1.767, "high": 1.767, "low": 1.765, "close": 1.767, "volume": 1661.0, "quote_volume": 2933.535, "trades": 18, "taker_buy_quote": 1918.0243}, {"ts": 1775352900000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 60.7, "quote_volume": 107.1962, "trades": 1, "taker_buy_quote": 107.1962}, {"ts": 1775352960000, "open": 1.765, "high": 1.767, "low": 1.764, "close": 1.767, "volume": 1081.7, "quote_volume": 1910.234, "trades": 14, "taker_buy_quote": 1298.4282}, {"ts": 1775353020000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 24.8, "quote_volume": 43.7472, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353080000, "open": 1.766, "high": 1.769, "low": 1.766, "close": 1.766, "volume": 1970.8, "quote_volume": 3482.9557, "trades": 29, "taker_buy_quote": 1974.9368}, {"ts": 1775353140000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353200000, "open": 1.768, "high": 1.77, "low": 1.767, "close": 1.77, "volume": 1100.7, "quote_volume": 1946.8061, "trades": 18, "taker_buy_quote": 1080.011}, {"ts": 1775353260000, "open": 1.77, "high": 1.772, "low": 1.769, "close": 1.771, "volume": 1668.6, "quote_volume": 2954.6643, "trades": 27, "taker_buy_quote": 1535.9037}, {"ts": 1775353320000, "open": 1.771, "high": 1.771, "low": 1.769, "close": 1.769, "volume": 619.4, "quote_volume": 1096.0653, "trades": 7, "taker_buy_quote": 499.1701}, {"ts": 1775353380000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353440000, "open": 1.77, "high": 1.771, "low": 1.768, "close": 1.771, "volume": 1050.3, "quote_volume": 1858.5391, "trades": 21, "taker_buy_quote": 928.6894}, {"ts": 1775353500000, "open": 1.769, "high": 1.769, "low": 1.768, "close": 1.769, "volume": 362.8, "quote_volume": 641.5518, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775353560000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353620000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 28.2, "quote_volume": 49.9704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775353680000, "open": 1.774, "high": 1.775, "low": 1.772, "close": 1.773, "volume": 491.4, "quote_volume": 871.4069, "trades": 8, "taker_buy_quote": 32.9964}, {"ts": 1775353740000, "open": 1.771, "high": 1.773, "low": 1.771, "close": 1.773, "volume": 582.6, "quote_volume": 1032.5204, "trades": 9, "taker_buy_quote": 999.5798}, {"ts": 1775353800000, "open": 1.775, "high": 1.776, "low": 1.774, "close": 1.775, "volume": 687.6, "quote_volume": 1220.617, "trades": 14, "taker_buy_quote": 326.0056}, {"ts": 1775353860000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 69.4, "quote_volume": 123.185, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775353920000, "open": 1.777, "high": 1.781, "low": 1.777, "close": 1.78, "volume": 2098.4, "quote_volume": 3733.967, "trades": 25, "taker_buy_quote": 3133.8814}, {"ts": 1775353980000, "open": 1.781, "high": 1.781, "low": 1.78, "close": 1.78, "volume": 265.6, "quote_volume": 472.796, "trades": 7, "taker_buy_quote": 49.868}, {"ts": 1775354040000, "open": 1.78, "high": 1.78, "low": 1.779, "close": 1.779, "volume": 542.4, "quote_volume": 965.0477, "trades": 5, "taker_buy_quote": 102.172}, {"ts": 1775354100000, "open": 1.779, "high": 1.779, "low": 1.772, "close": 1.772, "volume": 1685.0, "quote_volume": 2989.3668, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775354160000, "open": 1.771, "high": 1.773, "low": 1.771, "close": 1.773, "volume": 1444.1, "quote_volume": 2558.9775, "trades": 29, "taker_buy_quote": 2195.7454}, {"ts": 1775354220000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 17.3, "quote_volume": 30.7075, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775354280000, "open": 1.775, "high": 1.775, "low": 1.771, "close": 1.772, "volume": 1148.4, "quote_volume": 2037.2138, "trades": 20, "taker_buy_quote": 972.5451}, {"ts": 1775354340000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 60.7, "quote_volume": 107.6211, "trades": 1, "taker_buy_quote": 107.6211}, {"ts": 1775354400000, "open": 1.772, "high": 1.774, "low": 1.772, "close": 1.773, "volume": 261.6, "quote_volume": 463.8269, "trades": 5, "taker_buy_quote": 123.3369}, {"ts": 1775354460000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354520000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 27.7, "quote_volume": 49.1121, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775354580000, "open": 1.773, "high": 1.775, "low": 1.773, "close": 1.775, "volume": 815.3, "quote_volume": 1445.9444, "trades": 9, "taker_buy_quote": 1165.4558}, {"ts": 1775354640000, "open": 1.775, "high": 1.777, "low": 1.775, "close": 1.777, "volume": 566.7, "quote_volume": 1006.3853, "trades": 10, "taker_buy_quote": 1006.3853}, {"ts": 1775354700000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354760000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354820000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 101.1, "quote_volume": 179.5536, "trades": 4, "taker_buy_quote": 138.528}, {"ts": 1775354880000, "open": 1.775, "high": 1.775, "low": 1.774, "close": 1.774, "volume": 490.7, "quote_volume": 870.7444, "trades": 7, "taker_buy_quote": 107.6818}, {"ts": 1775354940000, "open": 1.773, "high": 1.775, "low": 1.772, "close": 1.774, "volume": 1823.8, "quote_volume": 3234.9606, "trades": 21, "taker_buy_quote": 2054.3953}, {"ts": 1775355000000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 28.0, "quote_volume": 49.672, "trades": 1, "taker_buy_quote": 49.672}, {"ts": 1775355060000, "open": 1.775, "high": 1.776, "low": 1.774, "close": 1.775, "volume": 2720.8, "quote_volume": 4829.3488, "trades": 42, "taker_buy_quote": 3912.0521}, {"ts": 1775355120000, "open": 1.774, "high": 1.776, "low": 1.773, "close": 1.775, "volume": 1249.7, "quote_volume": 2216.7631, "trades": 24, "taker_buy_quote": 873.1022}, {"ts": 1775355180000, "open": 1.774, "high": 1.775, "low": 1.774, "close": 1.775, "volume": 272.0, "quote_volume": 482.7393, "trades": 7, "taker_buy_quote": 482.7393}, {"ts": 1775355240000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 60.7, "quote_volume": 107.8032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775355300000, "open": 1.773, "high": 1.773, "low": 1.772, "close": 1.773, "volume": 401.4, "quote_volume": 711.6215, "trades": 7, "taker_buy_quote": 271.7402}, {"ts": 1775355360000, "open": 1.771, "high": 1.773, "low": 1.77, "close": 1.771, "volume": 1374.6, "quote_volume": 2435.2721, "trades": 20, "taker_buy_quote": 1639.5587}, {"ts": 1775355420000, "open": 1.771, "high": 1.772, "low": 1.769, "close": 1.771, "volume": 1421.5, "quote_volume": 2517.5189, "trades": 20, "taker_buy_quote": 1504.6269}, {"ts": 1775355480000, "open": 1.77, "high": 1.771, "low": 1.769, "close": 1.769, "volume": 792.5, "quote_volume": 1402.9341, "trades": 12, "taker_buy_quote": 598.5373}, {"ts": 1775355540000, "open": 1.775, "high": 1.776, "low": 1.774, "close": 1.774, "volume": 721.3, "quote_volume": 1280.0609, "trades": 16, "taker_buy_quote": 241.4753}, {"ts": 1775355600000, "open": 1.775, "high": 1.776, "low": 1.775, "close": 1.776, "volume": 278.2, "quote_volume": 494.0152, "trades": 9, "taker_buy_quote": 494.0152}, {"ts": 1775355660000, "open": 1.775, "high": 1.775, "low": 1.773, "close": 1.773, "volume": 589.6, "quote_volume": 1045.8107, "trades": 9, "taker_buy_quote": 420.4785}, {"ts": 1775355720000, "open": 1.774, "high": 1.774, "low": 1.773, "close": 1.774, "volume": 416.7, "quote_volume": 739.0304, "trades": 9, "taker_buy_quote": 361.8353}, {"ts": 1775355780000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 4.2, "quote_volume": 7.4592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775355840000, "open": 1.776, "high": 1.777, "low": 1.776, "close": 1.777, "volume": 274.7, "quote_volume": 488.1303, "trades": 8, "taker_buy_quote": 380.2664}, {"ts": 1775355900000, "open": 1.777, "high": 1.777, "low": 1.776, "close": 1.776, "volume": 245.0, "quote_volume": 435.1807, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775355960000, "open": 1.774, "high": 1.774, "low": 1.772, "close": 1.772, "volume": 764.5, "quote_volume": 1354.9847, "trades": 9, "taker_buy_quote": 258.868}, {"ts": 1775356020000, "open": 1.77, "high": 1.771, "low": 1.77, "close": 1.77, "volume": 297.7, "quote_volume": 527.0771, "trades": 7, "taker_buy_quote": 419.6381}, {"ts": 1775356080000, "open": 1.771, "high": 1.771, "low": 1.768, "close": 1.77, "volume": 2323.7, "quote_volume": 4114.3646, "trades": 15, "taker_buy_quote": 481.3113}, {"ts": 1775356140000, "open": 1.77, "high": 1.771, "low": 1.766, "close": 1.766, "volume": 1762.4, "quote_volume": 3116.6991, "trades": 28, "taker_buy_quote": 1751.2815}, {"ts": 1775356200000, "open": 1.767, "high": 1.769, "low": 1.765, "close": 1.766, "volume": 3242.8, "quote_volume": 5727.9673, "trades": 51, "taker_buy_quote": 2753.1346}, {"ts": 1775356260000, "open": 1.766, "high": 1.769, "low": 1.766, "close": 1.769, "volume": 1247.7, "quote_volume": 2205.3805, "trades": 16, "taker_buy_quote": 1219.3669}, {"ts": 1775356320000, "open": 1.766, "high": 1.766, "low": 1.765, "close": 1.765, "volume": 321.5, "quote_volume": 567.566, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775356380000, "open": 1.765, "high": 1.766, "low": 1.765, "close": 1.766, "volume": 137.3, "quote_volume": 242.3924, "trades": 3, "taker_buy_quote": 102.2514}, {"ts": 1775356440000, "open": 1.767, "high": 1.769, "low": 1.767, "close": 1.767, "volume": 789.0, "quote_volume": 1394.7743, "trades": 20, "taker_buy_quote": 1089.0833}, {"ts": 1775356500000, "open": 1.766, "high": 1.766, "low": 1.765, "close": 1.766, "volume": 181.8, "quote_volume": 320.9981, "trades": 6, "taker_buy_quote": 143.8683}, {"ts": 1775356560000, "open": 1.766, "high": 1.767, "low": 1.766, "close": 1.767, "volume": 168.0, "quote_volume": 296.8, "trades": 5, "taker_buy_quote": 296.8}, {"ts": 1775356620000, "open": 1.765, "high": 1.765, "low": 1.761, "close": 1.762, "volume": 633.6, "quote_volume": 1117.1349, "trades": 12, "taker_buy_quote": 304.4047}, {"ts": 1775356680000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 369.8, "quote_volume": 651.9574, "trades": 10, "taker_buy_quote": 651.9574}, {"ts": 1775356740000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 78.0, "quote_volume": 137.514, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775356800000, "open": 1.76, "high": 1.762, "low": 1.76, "close": 1.76, "volume": 597.4, "quote_volume": 1051.7433, "trades": 12, "taker_buy_quote": 570.542}, {"ts": 1775356860000, "open": 1.76, "high": 1.761, "low": 1.759, "close": 1.761, "volume": 679.5, "quote_volume": 1195.8735, "trades": 10, "taker_buy_quote": 197.232}, {"ts": 1775356920000, "open": 1.761, "high": 1.762, "low": 1.76, "close": 1.76, "volume": 837.7, "quote_volume": 1474.8874, "trades": 15, "taker_buy_quote": 394.576}, {"ts": 1775356980000, "open": 1.762, "high": 1.763, "low": 1.76, "close": 1.762, "volume": 1701.3, "quote_volume": 2997.5971, "trades": 36, "taker_buy_quote": 1796.639}, {"ts": 1775357040000, "open": 1.761, "high": 1.765, "low": 1.761, "close": 1.762, "volume": 1686.1, "quote_volume": 2972.9202, "trades": 64, "taker_buy_quote": 2236.8221}, {"ts": 1775357100000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 153.5, "quote_volume": 270.467, "trades": 3, "taker_buy_quote": 98.672}, {"ts": 1775357160000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357220000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357280000, "open": 1.76, "high": 1.761, "low": 1.76, "close": 1.761, "volume": 409.0, "quote_volume": 720.1323, "trades": 8, "taker_buy_quote": 312.3454}, {"ts": 1775357340000, "open": 1.761, "high": 1.763, "low": 1.761, "close": 1.761, "volume": 2421.7, "quote_volume": 4266.2224, "trades": 47, "taker_buy_quote": 2861.1473}, {"ts": 1775357400000, "open": 1.762, "high": 1.763, "low": 1.762, "close": 1.762, "volume": 172.7, "quote_volume": 304.4094, "trades": 6, "taker_buy_quote": 197.456}, {"ts": 1775357460000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 169.9, "quote_volume": 299.1939, "trades": 4, "taker_buy_quote": 5.1069}, {"ts": 1775357520000, "open": 1.759, "high": 1.76, "low": 1.759, "close": 1.76, "volume": 459.3, "quote_volume": 808.0301, "trades": 5, "taker_buy_quote": 320.4353}, {"ts": 1775357580000, "open": 1.759, "high": 1.76, "low": 1.758, "close": 1.76, "volume": 409.1, "quote_volume": 719.3344, "trades": 7, "taker_buy_quote": 120.1473}, {"ts": 1775357640000, "open": 1.758, "high": 1.761, "low": 1.758, "close": 1.761, "volume": 1291.0, "quote_volume": 2271.0767, "trades": 13, "taker_buy_quote": 932.1221}, {"ts": 1775357700000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357760000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357820000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357880000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 208.7, "quote_volume": 367.5207, "trades": 3, "taker_buy_quote": 133.836}, {"ts": 1775357940000, "open": 1.762, "high": 1.763, "low": 1.76, "close": 1.763, "volume": 4618.1, "quote_volume": 8132.547, "trades": 77, "taker_buy_quote": 5685.054}, {"ts": 1775358000000, "open": 1.762, "high": 1.764, "low": 1.762, "close": 1.764, "volume": 1014.5, "quote_volume": 1788.305, "trades": 5, "taker_buy_quote": 1650.713}, {"ts": 1775358060000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358120000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 118.7, "quote_volume": 209.2681, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775358180000, "open": 1.762, "high": 1.762, "low": 1.761, "close": 1.762, "volume": 376.5, "quote_volume": 663.1673, "trades": 7, "taker_buy_quote": 56.5602}, {"ts": 1775358240000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358300000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358360000, "open": 1.765, "high": 1.765, "low": 1.764, "close": 1.764, "volume": 1269.4, "quote_volume": 2240.4303, "trades": 7, "taker_buy_quote": 2133.3555}, {"ts": 1775358420000, "open": 1.763, "high": 1.765, "low": 1.763, "close": 1.765, "volume": 402.2, "quote_volume": 709.5238, "trades": 10, "taker_buy_quote": 434.4382}, {"ts": 1775358480000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358540000, "open": 1.766, "high": 1.767, "low": 1.766, "close": 1.767, "volume": 533.2, "quote_volume": 942.1558, "trades": 8, "taker_buy_quote": 792.6676}, {"ts": 1775358600000, "open": 1.766, "high": 1.766, "low": 1.765, "close": 1.765, "volume": 11.9, "quote_volume": 21.0095, "trades": 2, "taker_buy_quote": 10.596}, {"ts": 1775358660000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358720000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358780000, "open": 1.76, "high": 1.76, "low": 1.758, "close": 1.759, "volume": 913.4, "quote_volume": 1606.5299, "trades": 16, "taker_buy_quote": 1558.4819}, {"ts": 1775358840000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358900000, "open": 1.757, "high": 1.758, "low": 1.755, "close": 1.755, "volume": 542.3, "quote_volume": 952.6365, "trades": 9, "taker_buy_quote": 208.3942}, {"ts": 1775358960000, "open": 1.757, "high": 1.758, "low": 1.756, "close": 1.756, "volume": 121.8, "quote_volume": 214.0081, "trades": 5, "taker_buy_quote": 126.8694}, {"ts": 1775359020000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359080000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359140000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 60.7, "quote_volume": 106.7713, "trades": 2, "taker_buy_quote": 106.7713}, {"ts": 1775359200000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 131.5, "quote_volume": 231.44, "trades": 3, "taker_buy_quote": 32.912}, {"ts": 1775359260000, "open": 1.76, "high": 1.76, "low": 1.758, "close": 1.758, "volume": 678.5, "quote_volume": 1192.9944, "trades": 9, "taker_buy_quote": 217.134}, {"ts": 1775359320000, "open": 1.757, "high": 1.757, "low": 1.755, "close": 1.756, "volume": 179.5, "quote_volume": 315.16, "trades": 6, "taker_buy_quote": 282.3041}, {"ts": 1775359380000, "open": 1.754, "high": 1.755, "low": 1.754, "close": 1.755, "volume": 176.3, "quote_volume": 309.2582, "trades": 6, "taker_buy_quote": 73.696}, {"ts": 1775359440000, "open": 1.755, "high": 1.756, "low": 1.754, "close": 1.755, "volume": 898.0, "quote_volume": 1576.0551, "trades": 19, "taker_buy_quote": 1109.3304}, {"ts": 1775359500000, "open": 1.753, "high": 1.755, "low": 1.752, "close": 1.755, "volume": 1113.9, "quote_volume": 1953.7728, "trades": 15, "taker_buy_quote": 1568.8382}, {"ts": 1775359560000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 58.2, "quote_volume": 102.141, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359620000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359680000, "open": 1.754, "high": 1.755, "low": 1.754, "close": 1.755, "volume": 229.7, "quote_volume": 402.9326, "trades": 6, "taker_buy_quote": 68.094}, {"ts": 1775359740000, "open": 1.756, "high": 1.757, "low": 1.754, "close": 1.754, "volume": 661.4, "quote_volume": 1160.242, "trades": 8, "taker_buy_quote": 116.612}, {"ts": 1775359800000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 36.5, "quote_volume": 63.948, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775359860000, "open": 1.752, "high": 1.753, "low": 1.752, "close": 1.752, "volume": 209.1, "quote_volume": 366.4039, "trades": 4, "taker_buy_quote": 51.8592}, {"ts": 1775359920000, "open": 1.752, "high": 1.752, "low": 1.751, "close": 1.751, "volume": 133.3, "quote_volume": 233.4726, "trades": 3, "taker_buy_quote": 88.0753}, {"ts": 1775359980000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 138.8, "quote_volume": 243.1776, "trades": 2, "taker_buy_quote": 129.648}, {"ts": 1775360040000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 45.9, "quote_volume": 80.3709, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775360100000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360160000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360220000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 200.0, "quote_volume": 350.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775360280000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 144.6, "quote_volume": 253.05, "trades": 3, "taker_buy_quote": 253.05}, {"ts": 1775360340000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360400000, "open": 1.751, "high": 1.753, "low": 1.751, "close": 1.753, "volume": 266.4, "quote_volume": 466.6644, "trades": 4, "taker_buy_quote": 173.547}, {"ts": 1775360460000, "open": 1.754, "high": 1.754, "low": 1.753, "close": 1.754, "volume": 226.0, "quote_volume": 396.3838, "trades": 6, "taker_buy_quote": 80.313}, {"ts": 1775360520000, "open": 1.754, "high": 1.755, "low": 1.753, "close": 1.755, "volume": 448.1, "quote_volume": 785.6406, "trades": 9, "taker_buy_quote": 70.8818}, {"ts": 1775360580000, "open": 1.754, "high": 1.755, "low": 1.754, "close": 1.755, "volume": 184.4, "quote_volume": 323.4613, "trades": 4, "taker_buy_quote": 41.5935}, {"ts": 1775360640000, "open": 1.755, "high": 1.756, "low": 1.755, "close": 1.756, "volume": 190.2, "quote_volume": 333.8212, "trades": 4, "taker_buy_quote": 70.9222}, {"ts": 1775360700000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 113.2, "quote_volume": 198.5528, "trades": 1, "taker_buy_quote": 198.5528}, {"ts": 1775360760000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 5.0, "quote_volume": 8.765, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775360820000, "open": 1.753, "high": 1.754, "low": 1.753, "close": 1.754, "volume": 111.5, "quote_volume": 195.5212, "trades": 5, "taker_buy_quote": 195.5212}, {"ts": 1775360880000, "open": 1.753, "high": 1.754, "low": 1.752, "close": 1.752, "volume": 331.2, "quote_volume": 580.5388, "trades": 9, "taker_buy_quote": 199.8455}, {"ts": 1775360940000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361000000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 20.2, "quote_volume": 35.3904, "trades": 1, "taker_buy_quote": 35.3904}, {"ts": 1775361060000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 29.0, "quote_volume": 50.808, "trades": 2, "taker_buy_quote": 35.3904}, {"ts": 1775361120000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361180000, "open": 1.754, "high": 1.756, "low": 1.754, "close": 1.756, "volume": 65.2, "quote_volume": 114.4206, "trades": 5, "taker_buy_quote": 87.9352}, {"ts": 1775361240000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 33.0, "quote_volume": 57.948, "trades": 2, "taker_buy_quote": 57.948}, {"ts": 1775361300000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361360000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 514.5, "quote_volume": 902.9475, "trades": 12, "taker_buy_quote": 796.419}, {"ts": 1775361420000, "open": 1.754, "high": 1.754, "low": 1.752, "close": 1.752, "volume": 648.5, "quote_volume": 1136.502, "trades": 16, "taker_buy_quote": 499.746}, {"ts": 1775361480000, "open": 1.754, "high": 1.755, "low": 1.754, "close": 1.755, "volume": 92.2, "quote_volume": 161.7636, "trades": 2, "taker_buy_quote": 161.7636}, {"ts": 1775361540000, "open": 1.756, "high": 1.757, "low": 1.756, "close": 1.757, "volume": 82.7, "quote_volume": 145.2819, "trades": 2, "taker_buy_quote": 38.632}, {"ts": 1775361600000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 39.0, "quote_volume": 68.445, "trades": 1, "taker_buy_quote": 68.445}, {"ts": 1775361660000, "open": 1.756, "high": 1.757, "low": 1.756, "close": 1.757, "volume": 200.0, "quote_volume": 351.3393, "trades": 4, "taker_buy_quote": 351.3393}, {"ts": 1775361720000, "open": 1.756, "high": 1.758, "low": 1.756, "close": 1.758, "volume": 676.4, "quote_volume": 1188.3584, "trades": 9, "taker_buy_quote": 1188.3584}, {"ts": 1775361780000, "open": 1.756, "high": 1.759, "low": 1.756, "close": 1.759, "volume": 1784.2, "quote_volume": 3135.5842, "trades": 17, "taker_buy_quote": 3028.995}, {"ts": 1775361840000, "open": 1.759, "high": 1.761, "low": 1.758, "close": 1.761, "volume": 4462.8, "quote_volume": 7851.6769, "trades": 50, "taker_buy_quote": 6555.6597}, {"ts": 1775361900000, "open": 1.759, "high": 1.76, "low": 1.756, "close": 1.757, "volume": 1449.9, "quote_volume": 2549.9041, "trades": 22, "taker_buy_quote": 2110.8179}, {"ts": 1775361960000, "open": 1.758, "high": 1.758, "low": 1.756, "close": 1.757, "volume": 826.5, "quote_volume": 1452.3947, "trades": 12, "taker_buy_quote": 1054.6}, {"ts": 1775362020000, "open": 1.758, "high": 1.766, "low": 1.758, "close": 1.765, "volume": 3703.6, "quote_volume": 6524.211, "trades": 40, "taker_buy_quote": 6191.6061}, {"ts": 1775362080000, "open": 1.766, "high": 1.767, "low": 1.763, "close": 1.766, "volume": 2191.6, "quote_volume": 3867.1728, "trades": 28, "taker_buy_quote": 2136.8316}, {"ts": 1775362140000, "open": 1.764, "high": 1.766, "low": 1.764, "close": 1.765, "volume": 1057.2, "quote_volume": 1865.2875, "trades": 9, "taker_buy_quote": 353.126}, {"ts": 1775362200000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 243.0, "quote_volume": 429.138, "trades": 3, "taker_buy_quote": 298.454}, {"ts": 1775362260000, "open": 1.766, "high": 1.766, "low": 1.764, "close": 1.764, "volume": 334.0, "quote_volume": 589.2974, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775362320000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 346.4, "quote_volume": 611.0496, "trades": 6, "taker_buy_quote": 503.9748}, {"ts": 1775362380000, "open": 1.765, "high": 1.767, "low": 1.765, "close": 1.765, "volume": 1033.4, "quote_volume": 1824.351, "trades": 12, "taker_buy_quote": 1257.786}, {"ts": 1775362440000, "open": 1.767, "high": 1.767, "low": 1.765, "close": 1.767, "volume": 822.4, "quote_volume": 1452.4575, "trades": 11, "taker_buy_quote": 1005.2065}, {"ts": 1775362500000, "open": 1.766, "high": 1.767, "low": 1.765, "close": 1.766, "volume": 718.9, "quote_volume": 1269.5192, "trades": 11, "taker_buy_quote": 706.6}, {"ts": 1775362560000, "open": 1.764, "high": 1.766, "low": 1.762, "close": 1.766, "volume": 2339.3, "quote_volume": 4127.3098, "trades": 37, "taker_buy_quote": 2640.4968}, {"ts": 1775362620000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 10.1, "quote_volume": 17.8265, "trades": 1, "taker_buy_quote": 17.8265}, {"ts": 1775362680000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 140.0, "quote_volume": 247.1, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775362740000, "open": 1.766, "high": 1.767, "low": 1.766, "close": 1.767, "volume": 200.0, "quote_volume": 353.254, "trades": 2, "taker_buy_quote": 353.254}, {"ts": 1775362800000, "open": 1.766, "high": 1.767, "low": 1.766, "close": 1.767, "volume": 398.7, "quote_volume": 704.3312, "trades": 5, "taker_buy_quote": 597.135}, {"ts": 1775362860000, "open": 1.767, "high": 1.769, "low": 1.767, "close": 1.769, "volume": 1101.4, "quote_volume": 1947.2474, "trades": 12, "taker_buy_quote": 1839.9298}, {"ts": 1775362920000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 60.7, "quote_volume": 107.3783, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362980000, "open": 1.768, "high": 1.769, "low": 1.768, "close": 1.769, "volume": 2588.7, "quote_volume": 4579.3555, "trades": 9, "taker_buy_quote": 2325.8264}, {"ts": 1775363040000, "open": 1.769, "high": 1.769, "low": 1.768, "close": 1.768, "volume": 199.3, "quote_volume": 352.3663, "trades": 5, "taker_buy_quote": 6.8991}, {"ts": 1775363100000, "open": 1.766, "high": 1.769, "low": 1.766, "close": 1.769, "volume": 1437.5, "quote_volume": 2539.5366, "trades": 16, "taker_buy_quote": 1249.4736}, {"ts": 1775363160000, "open": 1.768, "high": 1.77, "low": 1.768, "close": 1.77, "volume": 286.9, "quote_volume": 507.4944, "trades": 4, "taker_buy_quote": 353.8552}, {"ts": 1775363220000, "open": 1.769, "high": 1.77, "low": 1.768, "close": 1.77, "volume": 544.4, "quote_volume": 963.1156, "trades": 6, "taker_buy_quote": 354.0}, {"ts": 1775363280000, "open": 1.769, "high": 1.769, "low": 1.768, "close": 1.769, "volume": 1509.6, "quote_volume": 2670.2909, "trades": 9, "taker_buy_quote": 2331.7189}, {"ts": 1775363340000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363400000, "open": 1.768, "high": 1.769, "low": 1.767, "close": 1.769, "volume": 891.5, "quote_volume": 1576.3197, "trades": 12, "taker_buy_quote": 1284.3506}, {"ts": 1775363460000, "open": 1.767, "high": 1.769, "low": 1.766, "close": 1.766, "volume": 1533.2, "quote_volume": 2708.8422, "trades": 21, "taker_buy_quote": 707.3267}, {"ts": 1775363520000, "open": 1.765, "high": 1.766, "low": 1.764, "close": 1.765, "volume": 1752.8, "quote_volume": 3093.4065, "trades": 25, "taker_buy_quote": 1777.8663}, {"ts": 1775363580000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363640000, "open": 1.765, "high": 1.766, "low": 1.764, "close": 1.764, "volume": 763.5, "quote_volume": 1347.4568, "trades": 12, "taker_buy_quote": 460.2748}, {"ts": 1775363700000, "open": 1.766, "high": 1.766, "low": 1.762, "close": 1.765, "volume": 2790.7, "quote_volume": 4923.878, "trades": 31, "taker_buy_quote": 3210.1529}, {"ts": 1775363760000, "open": 1.764, "high": 1.766, "low": 1.763, "close": 1.766, "volume": 4875.9, "quote_volume": 8602.2569, "trades": 40, "taker_buy_quote": 8052.3165}, {"ts": 1775363820000, "open": 1.764, "high": 1.766, "low": 1.764, "close": 1.766, "volume": 561.6, "quote_volume": 991.3269, "trades": 9, "taker_buy_quote": 820.0425}, {"ts": 1775363880000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363940000, "open": 1.765, "high": 1.767, "low": 1.764, "close": 1.766, "volume": 2275.4, "quote_volume": 4016.43, "trades": 28, "taker_buy_quote": 1832.0958}, {"ts": 1775364000000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364060000, "open": 1.766, "high": 1.768, "low": 1.766, "close": 1.767, "volume": 1423.4, "quote_volume": 2514.7844, "trades": 19, "taker_buy_quote": 1787.5456}, {"ts": 1775364120000, "open": 1.768, "high": 1.77, "low": 1.768, "close": 1.769, "volume": 876.5, "quote_volume": 1550.1533, "trades": 9, "taker_buy_quote": 1550.1533}, {"ts": 1775364180000, "open": 1.768, "high": 1.769, "low": 1.766, "close": 1.768, "volume": 1274.4, "quote_volume": 2252.2079, "trades": 17, "taker_buy_quote": 1060.8046}, {"ts": 1775364240000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364300000, "open": 1.767, "high": 1.767, "low": 1.766, "close": 1.767, "volume": 187.6, "quote_volume": 331.4285, "trades": 3, "taker_buy_quote": 298.5623}, {"ts": 1775364360000, "open": 1.768, "high": 1.769, "low": 1.768, "close": 1.769, "volume": 601.1, "quote_volume": 1063.1459, "trades": 7, "taker_buy_quote": 1063.1459}, {"ts": 1775364420000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364480000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 260.7, "quote_volume": 460.6569, "trades": 3, "taker_buy_quote": 353.4}, {"ts": 1775364540000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364600000, "open": 1.765, "high": 1.766, "low": 1.765, "close": 1.766, "volume": 507.0, "quote_volume": 895.2846, "trades": 7, "taker_buy_quote": 895.2846}, {"ts": 1775364660000, "open": 1.765, "high": 1.766, "low": 1.765, "close": 1.766, "volume": 169.0, "quote_volume": 298.3158, "trades": 3, "taker_buy_quote": 298.3158}, {"ts": 1775364720000, "open": 1.765, "high": 1.766, "low": 1.763, "close": 1.766, "volume": 2792.0, "quote_volume": 4926.5448, "trades": 31, "taker_buy_quote": 3723.4624}, {"ts": 1775364780000, "open": 1.765, "high": 1.766, "low": 1.763, "close": 1.765, "volume": 2395.0, "quote_volume": 4226.3473, "trades": 37, "taker_buy_quote": 1956.2355}, {"ts": 1775364840000, "open": 1.766, "high": 1.767, "low": 1.765, "close": 1.765, "volume": 804.5, "quote_volume": 1420.6299, "trades": 16, "taker_buy_quote": 718.0992}, {"ts": 1775364900000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 80.9, "quote_volume": 142.8694, "trades": 2, "taker_buy_quote": 35.6732}, {"ts": 1775364960000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365020000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 340.0, "quote_volume": 599.76, "trades": 2, "taker_buy_quote": 599.76}, {"ts": 1775365080000, "open": 1.765, "high": 1.766, "low": 1.765, "close": 1.766, "volume": 369.0, "quote_volume": 651.3933, "trades": 6, "taker_buy_quote": 651.3933}, {"ts": 1775365140000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365200000, "open": 1.763, "high": 1.764, "low": 1.763, "close": 1.764, "volume": 780.6, "quote_volume": 1376.478, "trades": 10, "taker_buy_quote": 1343.6862}, {"ts": 1775365260000, "open": 1.763, "high": 1.765, "low": 1.763, "close": 1.765, "volume": 644.4, "quote_volume": 1136.4772, "trades": 7, "taker_buy_quote": 1136.4772}, {"ts": 1775365320000, "open": 1.765, "high": 1.768, "low": 1.765, "close": 1.768, "volume": 1148.6, "quote_volume": 2028.5619, "trades": 16, "taker_buy_quote": 1181.1443}, {"ts": 1775365380000, "open": 1.769, "high": 1.771, "low": 1.769, "close": 1.771, "volume": 1466.3, "quote_volume": 2595.216, "trades": 25, "taker_buy_quote": 2595.216}, {"ts": 1775365440000, "open": 1.772, "high": 1.772, "low": 1.771, "close": 1.771, "volume": 193.0, "quote_volume": 341.9921, "trades": 7, "taker_buy_quote": 297.5188}, {"ts": 1775365500000, "open": 1.773, "high": 1.774, "low": 1.773, "close": 1.774, "volume": 1396.4, "quote_volume": 2476.5132, "trades": 10, "taker_buy_quote": 2405.5532}, {"ts": 1775365560000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365620000, "open": 1.772, "high": 1.772, "low": 1.771, "close": 1.772, "volume": 1483.4, "quote_volume": 2627.8682, "trades": 16, "taker_buy_quote": 1417.3197}, {"ts": 1775365680000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 831.2, "quote_volume": 1472.8864, "trades": 4, "taker_buy_quote": 1472.8864}, {"ts": 1775365740000, "open": 1.773, "high": 1.779, "low": 1.773, "close": 1.777, "volume": 5091.5, "quote_volume": 9042.8023, "trades": 41, "taker_buy_quote": 7383.2372}, {"ts": 1775365800000, "open": 1.773, "high": 1.775, "low": 1.772, "close": 1.775, "volume": 1709.9, "quote_volume": 3031.9504, "trades": 20, "taker_buy_quote": 2744.9017}, {"ts": 1775365860000, "open": 1.775, "high": 1.777, "low": 1.775, "close": 1.776, "volume": 902.6, "quote_volume": 1603.5565, "trades": 11, "taker_buy_quote": 1589.534}, {"ts": 1775365920000, "open": 1.777, "high": 1.779, "low": 1.776, "close": 1.779, "volume": 415.0, "quote_volume": 737.7793, "trades": 5, "taker_buy_quote": 711.1393}, {"ts": 1775365980000, "open": 1.779, "high": 1.779, "low": 1.779, "close": 1.779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366040000, "open": 1.779, "high": 1.782, "low": 1.779, "close": 1.779, "volume": 3958.6, "quote_volume": 7044.8238, "trades": 33, "taker_buy_quote": 5769.8639}, {"ts": 1775366100000, "open": 1.779, "high": 1.784, "low": 1.779, "close": 1.784, "volume": 2845.7, "quote_volume": 5068.2319, "trades": 34, "taker_buy_quote": 4458.4184}, {"ts": 1775366160000, "open": 1.782, "high": 1.785, "low": 1.779, "close": 1.784, "volume": 3244.4, "quote_volume": 5780.4742, "trades": 35, "taker_buy_quote": 4403.8674}, {"ts": 1775366220000, "open": 1.782, "high": 1.786, "low": 1.782, "close": 1.785, "volume": 2873.2, "quote_volume": 5126.8234, "trades": 37, "taker_buy_quote": 3258.4519}, {"ts": 1775366280000, "open": 1.784, "high": 1.785, "low": 1.778, "close": 1.778, "volume": 1042.2, "quote_volume": 1858.3268, "trades": 15, "taker_buy_quote": 1459.3938}, {"ts": 1775366340000, "open": 1.78, "high": 1.781, "low": 1.778, "close": 1.781, "volume": 4900.5, "quote_volume": 8719.4811, "trades": 59, "taker_buy_quote": 2650.5359}, {"ts": 1775366400000, "open": 1.777, "high": 1.777, "low": 1.774, "close": 1.776, "volume": 1483.9, "quote_volume": 2634.9355, "trades": 25, "taker_buy_quote": 1776.1393}, {"ts": 1775366460000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366520000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366580000, "open": 1.774, "high": 1.775, "low": 1.773, "close": 1.775, "volume": 888.6, "quote_volume": 1576.8479, "trades": 11, "taker_buy_quote": 1065.0}, {"ts": 1775366640000, "open": 1.773, "high": 1.776, "low": 1.773, "close": 1.776, "volume": 2104.8, "quote_volume": 3735.4203, "trades": 26, "taker_buy_quote": 2425.5329}, {"ts": 1775366700000, "open": 1.775, "high": 1.777, "low": 1.774, "close": 1.776, "volume": 2826.3, "quote_volume": 5019.0432, "trades": 42, "taker_buy_quote": 3203.4058}, {"ts": 1775366760000, "open": 1.773, "high": 1.775, "low": 1.772, "close": 1.773, "volume": 1626.3, "quote_volume": 2884.3394, "trades": 22, "taker_buy_quote": 2030.643}, {"ts": 1775366820000, "open": 1.774, "high": 1.776, "low": 1.774, "close": 1.774, "volume": 602.8, "quote_volume": 1069.8295, "trades": 8, "taker_buy_quote": 710.0623}, {"ts": 1775366880000, "open": 1.771, "high": 1.772, "low": 1.77, "close": 1.771, "volume": 1014.3, "quote_volume": 1796.6532, "trades": 16, "taker_buy_quote": 1063.0786}, {"ts": 1775366940000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 200.0, "quote_volume": 354.4, "trades": 2, "taker_buy_quote": 354.4}, {"ts": 1775367000000, "open": 1.769, "high": 1.771, "low": 1.767, "close": 1.769, "volume": 2626.8, "quote_volume": 4648.4433, "trades": 25, "taker_buy_quote": 4315.1636}, {"ts": 1775367060000, "open": 1.77, "high": 1.772, "low": 1.77, "close": 1.772, "volume": 400.0, "quote_volume": 708.495, "trades": 6, "taker_buy_quote": 708.495}, {"ts": 1775367120000, "open": 1.77, "high": 1.772, "low": 1.77, "close": 1.77, "volume": 552.0, "quote_volume": 977.366, "trades": 9, "taker_buy_quote": 354.2653}, {"ts": 1775367180000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 400.0, "quote_volume": 708.4, "trades": 5, "taker_buy_quote": 708.4}, {"ts": 1775367240000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367300000, "open": 1.769, "high": 1.771, "low": 1.769, "close": 1.769, "volume": 330.9, "quote_volume": 585.6912, "trades": 6, "taker_buy_quote": 354.1291}, {"ts": 1775367360000, "open": 1.765, "high": 1.768, "low": 1.765, "close": 1.768, "volume": 1493.5, "quote_volume": 2637.9215, "trades": 19, "taker_buy_quote": 2119.82}, {"ts": 1775367420000, "open": 1.768, "high": 1.77, "low": 1.768, "close": 1.77, "volume": 332.9, "quote_volume": 589.105, "trades": 4, "taker_buy_quote": 589.105}, {"ts": 1775367480000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367540000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367600000, "open": 1.769, "high": 1.77, "low": 1.769, "close": 1.77, "volume": 204.3, "quote_volume": 361.6067, "trades": 3, "taker_buy_quote": 354.0}, {"ts": 1775367660000, "open": 1.767, "high": 1.77, "low": 1.767, "close": 1.77, "volume": 828.8, "quote_volume": 1465.597, "trades": 11, "taker_buy_quote": 1358.3401}, {"ts": 1775367720000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367780000, "open": 1.765, "high": 1.767, "low": 1.764, "close": 1.767, "volume": 874.3, "quote_volume": 1543.668, "trades": 13, "taker_buy_quote": 1394.0068}, {"ts": 1775367840000, "open": 1.765, "high": 1.767, "low": 1.765, "close": 1.767, "volume": 334.1, "quote_volume": 590.0865, "trades": 3, "taker_buy_quote": 353.4}, {"ts": 1775367900000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 60.7, "quote_volume": 107.1355, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367960000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368020000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 400.0, "quote_volume": 707.2, "trades": 4, "taker_buy_quote": 707.2}, {"ts": 1775368080000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368140000, "open": 1.767, "high": 1.769, "low": 1.767, "close": 1.769, "volume": 1077.7, "quote_volume": 1904.9409, "trades": 15, "taker_buy_quote": 1797.5626}, {"ts": 1775368200000, "open": 1.77, "high": 1.771, "low": 1.767, "close": 1.767, "volume": 1004.7, "quote_volume": 1776.8522, "trades": 14, "taker_buy_quote": 493.6483}, {"ts": 1775368260000, "open": 1.767, "high": 1.768, "low": 1.767, "close": 1.768, "volume": 1100.0, "quote_volume": 1944.4317, "trades": 5, "taker_buy_quote": 1944.4317}, {"ts": 1775368320000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368380000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 192.5, "quote_volume": 340.1475, "trades": 4, "taker_buy_quote": 78.4548}, {"ts": 1775368440000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368500000, "open": 1.766, "high": 1.766, "low": 1.763, "close": 1.765, "volume": 643.7, "quote_volume": 1135.1326, "trades": 12, "taker_buy_quote": 459.8232}, {"ts": 1775368560000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368620000, "open": 1.763, "high": 1.767, "low": 1.763, "close": 1.766, "volume": 5744.0, "quote_volume": 10140.2123, "trades": 104, "taker_buy_quote": 9904.0553}, {"ts": 1775368680000, "open": 1.767, "high": 1.767, "low": 1.765, "close": 1.766, "volume": 538.8, "quote_volume": 951.4137, "trades": 15, "taker_buy_quote": 606.472}, {"ts": 1775368740000, "open": 1.766, "high": 1.767, "low": 1.763, "close": 1.766, "volume": 1119.8, "quote_volume": 1976.112, "trades": 18, "taker_buy_quote": 543.9753}, {"ts": 1775368800000, "open": 1.765, "high": 1.766, "low": 1.764, "close": 1.765, "volume": 899.6, "quote_volume": 1587.4054, "trades": 12, "taker_buy_quote": 474.9663}, {"ts": 1775368860000, "open": 1.767, "high": 1.768, "low": 1.766, "close": 1.768, "volume": 2570.1, "quote_volume": 4541.483, "trades": 31, "taker_buy_quote": 4186.517}, {"ts": 1775368920000, "open": 1.769, "high": 1.77, "low": 1.768, "close": 1.769, "volume": 976.9, "quote_volume": 1728.1615, "trades": 19, "taker_buy_quote": 1388.8216}, {"ts": 1775368980000, "open": 1.769, "high": 1.775, "low": 1.769, "close": 1.773, "volume": 2869.0, "quote_volume": 5082.4001, "trades": 46, "taker_buy_quote": 3221.5614}, {"ts": 1775369040000, "open": 1.775, "high": 1.783, "low": 1.774, "close": 1.78, "volume": 4418.5, "quote_volume": 7854.4125, "trades": 68, "taker_buy_quote": 6556.1702}, {"ts": 1775369100000, "open": 1.782, "high": 1.785, "low": 1.782, "close": 1.785, "volume": 1082.5, "quote_volume": 1930.9233, "trades": 23, "taker_buy_quote": 1930.9233}, {"ts": 1775369160000, "open": 1.785, "high": 1.788, "low": 1.785, "close": 1.786, "volume": 2811.2, "quote_volume": 5021.1095, "trades": 45, "taker_buy_quote": 4453.9324}, {"ts": 1775369220000, "open": 1.784, "high": 1.786, "low": 1.781, "close": 1.786, "volume": 1898.4, "quote_volume": 3386.4441, "trades": 32, "taker_buy_quote": 1721.9185}, {"ts": 1775369280000, "open": 1.785, "high": 1.785, "low": 1.782, "close": 1.783, "volume": 1818.4, "quote_volume": 3242.9934, "trades": 18, "taker_buy_quote": 287.297}, {"ts": 1775369340000, "open": 1.784, "high": 1.786, "low": 1.782, "close": 1.785, "volume": 2081.8, "quote_volume": 3712.7633, "trades": 31, "taker_buy_quote": 1318.75}, {"ts": 1775369400000, "open": 1.783, "high": 1.788, "low": 1.783, "close": 1.786, "volume": 1171.9, "quote_volume": 2093.3407, "trades": 19, "taker_buy_quote": 1385.938}, {"ts": 1775369460000, "open": 1.783, "high": 1.784, "low": 1.781, "close": 1.782, "volume": 234.8, "quote_volume": 418.4145, "trades": 7, "taker_buy_quote": 101.574}, {"ts": 1775369520000, "open": 1.785, "high": 1.788, "low": 1.785, "close": 1.788, "volume": 677.0, "quote_volume": 1209.045, "trades": 9, "taker_buy_quote": 1209.045}, {"ts": 1775369580000, "open": 1.787, "high": 1.788, "low": 1.785, "close": 1.786, "volume": 1236.7, "quote_volume": 2209.3079, "trades": 20, "taker_buy_quote": 907.578}, {"ts": 1775369640000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 158.0, "quote_volume": 281.872, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775369700000, "open": 1.783, "high": 1.783, "low": 1.779, "close": 1.779, "volume": 1850.4, "quote_volume": 3294.2846, "trades": 23, "taker_buy_quote": 712.4}, {"ts": 1775369760000, "open": 1.774, "high": 1.775, "low": 1.773, "close": 1.774, "volume": 879.0, "quote_volume": 1559.5081, "trades": 11, "taker_buy_quote": 553.7809}, {"ts": 1775369820000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 169.1, "quote_volume": 299.9834, "trades": 3, "taker_buy_quote": 299.9834}, {"ts": 1775369880000, "open": 1.771, "high": 1.773, "low": 1.77, "close": 1.771, "volume": 1193.0, "quote_volume": 2112.8475, "trades": 20, "taker_buy_quote": 1062.9385}, {"ts": 1775369940000, "open": 1.768, "high": 1.77, "low": 1.768, "close": 1.77, "volume": 536.2, "quote_volume": 948.2435, "trades": 8, "taker_buy_quote": 353.8419}, {"ts": 1775370000000, "open": 1.768, "high": 1.775, "low": 1.768, "close": 1.775, "volume": 1350.0, "quote_volume": 2392.915, "trades": 17, "taker_buy_quote": 2376.4726}, {"ts": 1775370060000, "open": 1.773, "high": 1.779, "low": 1.773, "close": 1.775, "volume": 810.0, "quote_volume": 1438.7452, "trades": 15, "taker_buy_quote": 1307.3952}, {"ts": 1775370120000, "open": 1.773, "high": 1.774, "low": 1.773, "close": 1.774, "volume": 298.0, "quote_volume": 528.466, "trades": 4, "taker_buy_quote": 528.466}, {"ts": 1775370180000, "open": 1.774, "high": 1.776, "low": 1.774, "close": 1.776, "volume": 565.0, "quote_volume": 1002.4733, "trades": 6, "taker_buy_quote": 1002.4733}, {"ts": 1775370240000, "open": 1.774, "high": 1.775, "low": 1.774, "close": 1.775, "volume": 460.7, "quote_volume": 817.6818, "trades": 7, "taker_buy_quote": 710.0}, {"ts": 1775370300000, "open": 1.774, "high": 1.774, "low": 1.772, "close": 1.772, "volume": 1551.1, "quote_volume": 2749.1808, "trades": 15, "taker_buy_quote": 1760.482}, {"ts": 1775370360000, "open": 1.771, "high": 1.772, "low": 1.768, "close": 1.77, "volume": 600.6, "quote_volume": 1062.716, "trades": 8, "taker_buy_quote": 598.2886}, {"ts": 1775370420000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 331.9, "quote_volume": 586.7992, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775370480000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370540000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 468.1, "quote_volume": 826.6646, "trades": 6, "taker_buy_quote": 826.6646}, {"ts": 1775370600000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 3.0, "quote_volume": 5.298, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775370660000, "open": 1.769, "high": 1.77, "low": 1.769, "close": 1.77, "volume": 113.0, "quote_volume": 199.9493, "trades": 2, "taker_buy_quote": 199.9493}, {"ts": 1775370720000, "open": 1.77, "high": 1.772, "low": 1.77, "close": 1.772, "volume": 246.1, "quote_volume": 435.7603, "trades": 5, "taker_buy_quote": 435.7603}, {"ts": 1775370780000, "open": 1.77, "high": 1.771, "low": 1.77, "close": 1.771, "volume": 111.3, "quote_volume": 197.029, "trades": 3, "taker_buy_quote": 49.588}, {"ts": 1775370840000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370900000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370960000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 4.7, "quote_volume": 8.3237, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775371020000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371080000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 82.1, "quote_volume": 145.6454, "trades": 1, "taker_buy_quote": 145.6454}, {"ts": 1775371140000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 196.2, "quote_volume": 348.6474, "trades": 5, "taker_buy_quote": 182.3202}, {"ts": 1775371200000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371260000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371320000, "open": 1.779, "high": 1.779, "low": 1.779, "close": 1.779, "volume": 108.9, "quote_volume": 193.7331, "trades": 1, "taker_buy_quote": 193.7331}, {"ts": 1775371380000, "open": 1.78, "high": 1.78, "low": 1.78, "close": 1.78, "volume": 54.4, "quote_volume": 96.832, "trades": 1, "taker_buy_quote": 96.832}, {"ts": 1775371440000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 27.2, "quote_volume": 48.4432, "trades": 1, "taker_buy_quote": 48.4432}, {"ts": 1775371500000, "open": 1.782, "high": 1.791, "low": 1.782, "close": 1.791, "volume": 246.8, "quote_volume": 441.1682, "trades": 8, "taker_buy_quote": 441.1682}, {"ts": 1775371560000, "open": 1.791, "high": 1.791, "low": 1.791, "close": 1.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371620000, "open": 1.791, "high": 1.791, "low": 1.791, "close": 1.791, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371680000, "open": 1.78, "high": 1.78, "low": 1.78, "close": 1.78, "volume": 108.0, "quote_volume": 192.24, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775371740000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 150.0, "quote_volume": 266.55, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775371800000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371860000, "open": 1.775, "high": 1.777, "low": 1.774, "close": 1.777, "volume": 2436.3, "quote_volume": 4325.1862, "trades": 27, "taker_buy_quote": 3909.4225}, {"ts": 1775371920000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371980000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 477.2, "quote_volume": 847.9844, "trades": 3, "taker_buy_quote": 847.9844}, {"ts": 1775372040000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 11.0, "quote_volume": 19.547, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775372100000, "open": 1.776, "high": 1.777, "low": 1.776, "close": 1.777, "volume": 224.0, "quote_volume": 397.936, "trades": 4, "taker_buy_quote": 397.936}, {"ts": 1775372160000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372220000, "open": 1.774, "high": 1.777, "low": 1.774, "close": 1.777, "volume": 385.6, "quote_volume": 684.3904, "trades": 7, "taker_buy_quote": 684.3904}, {"ts": 1775372280000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 112.0, "quote_volume": 198.912, "trades": 1, "taker_buy_quote": 198.912}, {"ts": 1775372340000, "open": 1.771, "high": 1.772, "low": 1.77, "close": 1.771, "volume": 550.4, "quote_volume": 974.5089, "trades": 14, "taker_buy_quote": 793.2609}, {"ts": 1775372400000, "open": 1.771, "high": 1.772, "low": 1.77, "close": 1.77, "volume": 111.6, "quote_volume": 197.6527, "trades": 5, "taker_buy_quote": 155.8753}, {"ts": 1775372460000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 247.7, "quote_volume": 438.6767, "trades": 3, "taker_buy_quote": 438.6767}, {"ts": 1775372520000, "open": 1.768, "high": 1.768, "low": 1.767, "close": 1.767, "volume": 341.8, "quote_volume": 604.2839, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775372580000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 37.2, "quote_volume": 65.7696, "trades": 1, "taker_buy_quote": 65.7696}, {"ts": 1775372640000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372700000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372760000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372820000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 97.9, "quote_volume": 173.0872, "trades": 2, "taker_buy_quote": 65.7696}, {"ts": 1775372880000, "open": 1.769, "high": 1.773, "low": 1.769, "close": 1.773, "volume": 874.0, "quote_volume": 1547.6323, "trades": 15, "taker_buy_quote": 1400.2198}, {"ts": 1775372940000, "open": 1.771, "high": 1.771, "low": 1.77, "close": 1.77, "volume": 285.3, "quote_volume": 505.1157, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775373000000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373060000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 248.6, "quote_volume": 440.022, "trades": 5, "taker_buy_quote": 440.022}, {"ts": 1775373120000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373180000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 767.1, "quote_volume": 1356.9999, "trades": 5, "taker_buy_quote": 478.1607}, {"ts": 1775373240000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373300000, "open": 1.768, "high": 1.769, "low": 1.768, "close": 1.769, "volume": 246.9, "quote_volume": 436.6424, "trades": 2, "taker_buy_quote": 217.9408}, {"ts": 1775373360000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 7.6, "quote_volume": 13.4444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775373420000, "open": 1.769, "high": 1.769, "low": 1.768, "close": 1.769, "volume": 2334.6, "quote_volume": 4128.0036, "trades": 15, "taker_buy_quote": 380.1396}, {"ts": 1775373480000, "open": 1.769, "high": 1.77, "low": 1.769, "close": 1.769, "volume": 25.7, "quote_volume": 45.4672, "trades": 3, "taker_buy_quote": 38.5642}, {"ts": 1775373540000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373600000, "open": 1.768, "high": 1.768, "low": 1.765, "close": 1.768, "volume": 919.6, "quote_volume": 1624.3049, "trades": 14, "taker_buy_quote": 1485.0009}, {"ts": 1775373660000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373720000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373780000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373840000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373900000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 100.0, "quote_volume": 176.7, "trades": 1, "taker_buy_quote": 176.7}, {"ts": 1775373960000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374020000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 60.7, "quote_volume": 107.1355, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775374080000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374140000, "open": 1.763, "high": 1.763, "low": 1.759, "close": 1.759, "volume": 1511.7, "quote_volume": 2660.7825, "trades": 29, "taker_buy_quote": 912.8834}, {"ts": 1775374200000, "open": 1.758, "high": 1.758, "low": 1.753, "close": 1.754, "volume": 2740.3, "quote_volume": 4806.2546, "trades": 31, "taker_buy_quote": 2818.4478}, {"ts": 1775374260000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374320000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 458.1, "quote_volume": 803.0493, "trades": 5, "taker_buy_quote": 226.4876}, {"ts": 1775374380000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374440000, "open": 1.752, "high": 1.755, "low": 1.752, "close": 1.755, "volume": 364.8, "quote_volume": 640.0302, "trades": 9, "taker_buy_quote": 640.0302}, {"ts": 1775374500000, "open": 1.753, "high": 1.754, "low": 1.752, "close": 1.752, "volume": 855.5, "quote_volume": 1499.6594, "trades": 9, "taker_buy_quote": 186.4502}, {"ts": 1775374560000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374620000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374680000, "open": 1.751, "high": 1.751, "low": 1.75, "close": 1.75, "volume": 318.3, "quote_volume": 557.191, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775374740000, "open": 1.75, "high": 1.751, "low": 1.75, "close": 1.751, "volume": 636.7, "quote_volume": 1114.622, "trades": 5, "taker_buy_quote": 695.147}, {"ts": 1775374800000, "open": 1.751, "high": 1.753, "low": 1.751, "close": 1.753, "volume": 281.4, "quote_volume": 492.877, "trades": 4, "taker_buy_quote": 473.4187}, {"ts": 1775374860000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 61.7, "quote_volume": 108.1601, "trades": 1, "taker_buy_quote": 108.1601}, {"ts": 1775374920000, "open": 1.755, "high": 1.755, "low": 1.754, "close": 1.754, "volume": 99.0, "quote_volume": 173.7067, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775374980000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 257.1, "quote_volume": 451.4676, "trades": 2, "taker_buy_quote": 451.4676}, {"ts": 1775375040000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375100000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375160000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375220000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 14.4, "quote_volume": 25.3152, "trades": 1, "taker_buy_quote": 25.3152}, {"ts": 1775375280000, "open": 1.758, "high": 1.759, "low": 1.758, "close": 1.759, "volume": 84.4, "quote_volume": 148.4492, "trades": 2, "taker_buy_quote": 148.4492}, {"ts": 1775375340000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375400000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 125.0, "quote_volume": 220.25, "trades": 2, "taker_buy_quote": 220.25}, {"ts": 1775375460000, "open": 1.762, "high": 1.762, "low": 1.761, "close": 1.761, "volume": 216.3, "quote_volume": 380.9593, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775375520000, "open": 1.76, "high": 1.76, "low": 1.758, "close": 1.758, "volume": 184.8, "quote_volume": 325.0797, "trades": 4, "taker_buy_quote": 26.4}, {"ts": 1775375580000, "open": 1.758, "high": 1.758, "low": 1.757, "close": 1.757, "volume": 193.5, "quote_volume": 340.0395, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775375640000, "open": 1.757, "high": 1.763, "low": 1.757, "close": 1.762, "volume": 1208.6, "quote_volume": 2127.6736, "trades": 24, "taker_buy_quote": 1748.3168}, {"ts": 1775375700000, "open": 1.761, "high": 1.762, "low": 1.76, "close": 1.76, "volume": 759.5, "quote_volume": 1337.4364, "trades": 15, "taker_buy_quote": 955.4557}, {"ts": 1775375760000, "open": 1.762, "high": 1.764, "low": 1.762, "close": 1.763, "volume": 558.9, "quote_volume": 985.3481, "trades": 13, "taker_buy_quote": 662.2278}, {"ts": 1775375820000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 60.6, "quote_volume": 106.8378, "trades": 2, "taker_buy_quote": 106.8378}, {"ts": 1775375880000, "open": 1.761, "high": 1.762, "low": 1.761, "close": 1.762, "volume": 195.3, "quote_volume": 344.0579, "trades": 3, "taker_buy_quote": 344.0579}, {"ts": 1775375940000, "open": 1.763, "high": 1.764, "low": 1.763, "close": 1.764, "volume": 76.8, "quote_volume": 135.4145, "trades": 2, "taker_buy_quote": 135.4145}, {"ts": 1775376000000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376060000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376120000, "open": 1.766, "high": 1.766, "low": 1.764, "close": 1.765, "volume": 620.9, "quote_volume": 1095.6978, "trades": 8, "taker_buy_quote": 47.1522}, {"ts": 1775376180000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376240000, "open": 1.764, "high": 1.764, "low": 1.763, "close": 1.763, "volume": 1261.4, "quote_volume": 2223.9482, "trades": 11, "taker_buy_quote": 534.8942}, {"ts": 1775376300000, "open": 1.763, "high": 1.765, "low": 1.763, "close": 1.765, "volume": 181.4, "quote_volume": 319.9896, "trades": 3, "taker_buy_quote": 319.9896}, {"ts": 1775376360000, "open": 1.767, "high": 1.767, "low": 1.763, "close": 1.764, "volume": 350.6, "quote_volume": 618.8615, "trades": 6, "taker_buy_quote": 611.6332}, {"ts": 1775376420000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 60.7, "quote_volume": 107.0141, "trades": 1, "taker_buy_quote": 107.0141}, {"ts": 1775376480000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376540000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 225.0, "quote_volume": 396.675, "trades": 3, "taker_buy_quote": 396.675}, {"ts": 1775376600000, "open": 1.762, "high": 1.762, "low": 1.761, "close": 1.761, "volume": 1776.9, "quote_volume": 3129.6053, "trades": 25, "taker_buy_quote": 1325.3334}, {"ts": 1775376660000, "open": 1.762, "high": 1.763, "low": 1.762, "close": 1.763, "volume": 889.7, "quote_volume": 1567.7891, "trades": 12, "taker_buy_quote": 1460.8357}, {"ts": 1775376720000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 3.8, "quote_volume": 6.6994, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775376780000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376840000, "open": 1.763, "high": 1.764, "low": 1.762, "close": 1.764, "volume": 1101.1, "quote_volume": 1941.1549, "trades": 18, "taker_buy_quote": 843.0099}, {"ts": 1775376900000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 18.6, "quote_volume": 32.8476, "trades": 1, "taker_buy_quote": 32.8476}, {"ts": 1775376960000, "open": 1.765, "high": 1.765, "low": 1.764, "close": 1.764, "volume": 227.6, "quote_volume": 401.6089, "trades": 6, "taker_buy_quote": 216.2125}, {"ts": 1775377020000, "open": 1.764, "high": 1.764, "low": 1.763, "close": 1.763, "volume": 79.3, "quote_volume": 139.8373, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775377080000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377140000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 60.7, "quote_volume": 107.0748, "trades": 1, "taker_buy_quote": 107.0748}, {"ts": 1775377200000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 60.7, "quote_volume": 107.1355, "trades": 1, "taker_buy_quote": 107.1355}, {"ts": 1775377260000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 376.4, "quote_volume": 664.346, "trades": 7, "taker_buy_quote": 557.2105}, {"ts": 1775377320000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 170.6, "quote_volume": 300.9384, "trades": 3, "taker_buy_quote": 10.584}, {"ts": 1775377380000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377440000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 932.2, "quote_volume": 1644.4008, "trades": 4, "taker_buy_quote": 1644.4008}, {"ts": 1775377500000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377560000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377620000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 353.3, "quote_volume": 623.5745, "trades": 2, "taker_buy_quote": 623.5745}, {"ts": 1775377680000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377740000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 64.4, "quote_volume": 113.6016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775377800000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377860000, "open": 1.765, "high": 1.77, "low": 1.765, "close": 1.77, "volume": 312.6, "quote_volume": 552.7796, "trades": 6, "taker_buy_quote": 316.3076}, {"ts": 1775377920000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 18.6, "quote_volume": 32.8848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775377980000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378040000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378100000, "open": 1.765, "high": 1.766, "low": 1.765, "close": 1.766, "volume": 428.5, "quote_volume": 756.3086, "trades": 7, "taker_buy_quote": 117.9081}, {"ts": 1775378160000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378220000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378280000, "open": 1.768, "high": 1.768, "low": 1.767, "close": 1.767, "volume": 144.4, "quote_volume": 255.2155, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775378340000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 60.7, "quote_volume": 107.1962, "trades": 1, "taker_buy_quote": 107.1962}, {"ts": 1775378400000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378460000, "open": 1.765, "high": 1.765, "low": 1.763, "close": 1.763, "volume": 76.0, "quote_volume": 134.0252, "trades": 2, "taker_buy_quote": 101.1962}, {"ts": 1775378520000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378580000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 250.8, "quote_volume": 441.9096, "trades": 3, "taker_buy_quote": 106.9534}, {"ts": 1775378640000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 22.8, "quote_volume": 40.1736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775378700000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378760000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 18.6, "quote_volume": 32.7918, "trades": 2, "taker_buy_quote": 32.7918}, {"ts": 1775378820000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378880000, "open": 1.766, "high": 1.767, "low": 1.766, "close": 1.767, "volume": 31.2, "quote_volume": 55.1118, "trades": 3, "taker_buy_quote": 55.1118}, {"ts": 1775378940000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379000000, "open": 1.767, "high": 1.767, "low": 1.766, "close": 1.767, "volume": 880.0, "quote_volume": 1554.7027, "trades": 12, "taker_buy_quote": 998.2943}, {"ts": 1775379060000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 14.4, "quote_volume": 25.416, "trades": 1, "taker_buy_quote": 25.416}, {"ts": 1775379120000, "open": 1.764, "high": 1.783, "low": 1.764, "close": 1.78, "volume": 38036.7, "quote_volume": 67497.7213, "trades": 228, "taker_buy_quote": 36695.2535}, {"ts": 1775379180000, "open": 1.78, "high": 1.809, "low": 1.778, "close": 1.805, "volume": 73489.1, "quote_volume": 131884.6073, "trades": 636, "taker_buy_quote": 49609.17}, {"ts": 1775379240000, "open": 1.805, "high": 1.807, "low": 1.79, "close": 1.79, "volume": 24307.5, "quote_volume": 43753.6461, "trades": 236, "taker_buy_quote": 9541.8959}, {"ts": 1775379300000, "open": 1.792, "high": 1.797, "low": 1.79, "close": 1.79, "volume": 8911.0, "quote_volume": 15961.9711, "trades": 66, "taker_buy_quote": 1957.2006}, {"ts": 1775379360000, "open": 1.79, "high": 1.791, "low": 1.78, "close": 1.78, "volume": 3264.3, "quote_volume": 5829.7117, "trades": 60, "taker_buy_quote": 1486.1116}, {"ts": 1775379420000, "open": 1.78, "high": 1.783, "low": 1.78, "close": 1.781, "volume": 544.3, "quote_volume": 969.0589, "trades": 8, "taker_buy_quote": 54.3815}, {"ts": 1775379480000, "open": 1.784, "high": 1.786, "low": 1.779, "close": 1.779, "volume": 5949.9, "quote_volume": 10597.8512, "trades": 28, "taker_buy_quote": 1642.5264}, {"ts": 1775379540000, "open": 1.778, "high": 1.78, "low": 1.778, "close": 1.778, "volume": 3112.0, "quote_volume": 5536.6703, "trades": 29, "taker_buy_quote": 3235.4671}, {"ts": 1775379600000, "open": 1.78, "high": 1.8, "low": 1.779, "close": 1.794, "volume": 30286.3, "quote_volume": 54309.1941, "trades": 232, "taker_buy_quote": 16465.8293}, {"ts": 1775379660000, "open": 1.794, "high": 1.796, "low": 1.791, "close": 1.792, "volume": 918.1, "quote_volume": 1647.2425, "trades": 14, "taker_buy_quote": 614.5467}, {"ts": 1775379720000, "open": 1.791, "high": 1.791, "low": 1.789, "close": 1.789, "volume": 80.9, "quote_volume": 144.8781, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775379780000, "open": 1.79, "high": 1.793, "low": 1.783, "close": 1.785, "volume": 1159.6, "quote_volume": 2073.1658, "trades": 16, "taker_buy_quote": 962.294}, {"ts": 1775379840000, "open": 1.786, "high": 1.786, "low": 1.782, "close": 1.782, "volume": 775.8, "quote_volume": 1383.7004, "trades": 10, "taker_buy_quote": 200.2106}, {"ts": 1775379900000, "open": 1.784, "high": 1.789, "low": 1.784, "close": 1.787, "volume": 3196.8, "quote_volume": 5709.0861, "trades": 40, "taker_buy_quote": 3839.9458}, {"ts": 1775379960000, "open": 1.785, "high": 1.785, "low": 1.781, "close": 1.783, "volume": 803.6, "quote_volume": 1432.4402, "trades": 12, "taker_buy_quote": 320.7686}, {"ts": 1775380020000, "open": 1.781, "high": 1.782, "low": 1.778, "close": 1.781, "volume": 3079.2, "quote_volume": 5481.6331, "trades": 46, "taker_buy_quote": 4020.8681}, {"ts": 1775380080000, "open": 1.783, "high": 1.784, "low": 1.781, "close": 1.784, "volume": 1427.7, "quote_volume": 2545.1817, "trades": 22, "taker_buy_quote": 2098.3288}, {"ts": 1775380140000, "open": 1.783, "high": 1.786, "low": 1.783, "close": 1.786, "volume": 1466.5, "quote_volume": 2616.665, "trades": 13, "taker_buy_quote": 2616.665}, {"ts": 1775380200000, "open": 1.787, "high": 1.789, "low": 1.786, "close": 1.787, "volume": 2104.8, "quote_volume": 3761.7622, "trades": 26, "taker_buy_quote": 3177.7405}, {"ts": 1775380260000, "open": 1.784, "high": 1.785, "low": 1.784, "close": 1.785, "volume": 233.0, "quote_volume": 415.8443, "trades": 6, "taker_buy_quote": 415.8443}, {"ts": 1775380320000, "open": 1.784, "high": 1.784, "low": 1.783, "close": 1.783, "volume": 15.5, "quote_volume": 27.64, "trades": 2, "taker_buy_quote": 21.396}, {"ts": 1775380380000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 843.7, "quote_volume": 1503.4734, "trades": 15, "taker_buy_quote": 1503.4734}, {"ts": 1775380440000, "open": 1.782, "high": 1.784, "low": 1.781, "close": 1.781, "volume": 1575.4, "quote_volume": 2807.381, "trades": 7, "taker_buy_quote": 2407.1256}, {"ts": 1775380500000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 4.8, "quote_volume": 8.5488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775380560000, "open": 1.785, "high": 1.785, "low": 1.785, "close": 1.785, "volume": 270.6, "quote_volume": 483.021, "trades": 5, "taker_buy_quote": 483.021}, {"ts": 1775380620000, "open": 1.784, "high": 1.785, "low": 1.784, "close": 1.785, "volume": 50.8, "quote_volume": 90.631, "trades": 2, "taker_buy_quote": 90.631}, {"ts": 1775380680000, "open": 1.786, "high": 1.786, "low": 1.785, "close": 1.785, "volume": 454.7, "quote_volume": 811.9595, "trades": 7, "taker_buy_quote": 571.52}, {"ts": 1775380740000, "open": 1.785, "high": 1.788, "low": 1.785, "close": 1.787, "volume": 2192.3, "quote_volume": 3917.2804, "trades": 29, "taker_buy_quote": 2130.142}, {"ts": 1775380800000, "open": 1.786, "high": 1.786, "low": 1.785, "close": 1.785, "volume": 620.2, "quote_volume": 1107.1604, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775380860000, "open": 1.784, "high": 1.785, "low": 1.784, "close": 1.785, "volume": 133.0, "quote_volume": 237.3443, "trades": 2, "taker_buy_quote": 237.3443}, {"ts": 1775380920000, "open": 1.784, "high": 1.786, "low": 1.784, "close": 1.785, "volume": 261.3, "quote_volume": 466.3363, "trades": 6, "taker_buy_quote": 201.6208}, {"ts": 1775380980000, "open": 1.787, "high": 1.787, "low": 1.786, "close": 1.786, "volume": 450.7, "quote_volume": 805.2094, "trades": 11, "taker_buy_quote": 323.9831}, {"ts": 1775381040000, "open": 1.786, "high": 1.786, "low": 1.786, "close": 1.786, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381100000, "open": 1.783, "high": 1.784, "low": 1.782, "close": 1.783, "volume": 994.3, "quote_volume": 1772.7887, "trades": 18, "taker_buy_quote": 1118.606}, {"ts": 1775381160000, "open": 1.783, "high": 1.783, "low": 1.783, "close": 1.783, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381220000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 60.7, "quote_volume": 108.2888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381280000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381340000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 12.9, "quote_volume": 23.0136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381400000, "open": 1.783, "high": 1.783, "low": 1.781, "close": 1.781, "volume": 250.8, "quote_volume": 446.96, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775381460000, "open": 1.783, "high": 1.784, "low": 1.781, "close": 1.783, "volume": 2283.8, "quote_volume": 4071.9566, "trades": 20, "taker_buy_quote": 712.7827}, {"ts": 1775381520000, "open": 1.78, "high": 1.78, "low": 1.78, "close": 1.78, "volume": 163.8, "quote_volume": 291.564, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775381580000, "open": 1.78, "high": 1.78, "low": 1.78, "close": 1.78, "volume": 57.2, "quote_volume": 101.816, "trades": 1, "taker_buy_quote": 101.816}, {"ts": 1775381640000, "open": 1.78, "high": 1.78, "low": 1.78, "close": 1.78, "volume": 57.2, "quote_volume": 101.816, "trades": 1, "taker_buy_quote": 101.816}, {"ts": 1775381700000, "open": 1.78, "high": 1.78, "low": 1.779, "close": 1.78, "volume": 125.5, "quote_volume": 223.3293, "trades": 4, "taker_buy_quote": 213.3613}, {"ts": 1775381760000, "open": 1.78, "high": 1.78, "low": 1.78, "close": 1.78, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381820000, "open": 1.777, "high": 1.777, "low": 1.776, "close": 1.776, "volume": 175.3, "quote_volume": 311.4847, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775381880000, "open": 1.774, "high": 1.775, "low": 1.774, "close": 1.775, "volume": 525.1, "quote_volume": 931.6454, "trades": 11, "taker_buy_quote": 639.645}, {"ts": 1775381940000, "open": 1.775, "high": 1.776, "low": 1.775, "close": 1.776, "volume": 465.0, "quote_volume": 825.487, "trades": 3, "taker_buy_quote": 825.487}, {"ts": 1775382000000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 78.0, "quote_volume": 138.372, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775382060000, "open": 1.774, "high": 1.774, "low": 1.773, "close": 1.774, "volume": 674.0, "quote_volume": 1195.562, "trades": 10, "taker_buy_quote": 993.44}, {"ts": 1775382120000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 179.4, "quote_volume": 318.2556, "trades": 3, "taker_buy_quote": 318.2556}, {"ts": 1775382180000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 918.6, "quote_volume": 1630.515, "trades": 4, "taker_buy_quote": 1630.515}, {"ts": 1775382240000, "open": 1.778, "high": 1.778, "low": 1.778, "close": 1.778, "volume": 15.7, "quote_volume": 27.9146, "trades": 1, "taker_buy_quote": 27.9146}, {"ts": 1775382300000, "open": 1.778, "high": 1.781, "low": 1.778, "close": 1.78, "volume": 450.4, "quote_volume": 801.6513, "trades": 7, "taker_buy_quote": 801.6513}, {"ts": 1775382360000, "open": 1.781, "high": 1.781, "low": 1.779, "close": 1.779, "volume": 584.5, "quote_volume": 1040.1603, "trades": 11, "taker_buy_quote": 298.1394}, {"ts": 1775382420000, "open": 1.779, "high": 1.78, "low": 1.778, "close": 1.778, "volume": 2083.5, "quote_volume": 3705.3614, "trades": 22, "taker_buy_quote": 1066.1838}, {"ts": 1775382480000, "open": 1.778, "high": 1.778, "low": 1.778, "close": 1.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382540000, "open": 1.778, "high": 1.778, "low": 1.778, "close": 1.778, "volume": 227.9, "quote_volume": 405.2062, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775382600000, "open": 1.778, "high": 1.781, "low": 1.778, "close": 1.779, "volume": 1431.1, "quote_volume": 2546.4782, "trades": 26, "taker_buy_quote": 1864.9433}, {"ts": 1775382660000, "open": 1.779, "high": 1.779, "low": 1.777, "close": 1.777, "volume": 863.5, "quote_volume": 1534.7773, "trades": 13, "taker_buy_quote": 385.9644}, {"ts": 1775382720000, "open": 1.778, "high": 1.778, "low": 1.777, "close": 1.777, "volume": 257.1, "quote_volume": 456.9274, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775382780000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382840000, "open": 1.777, "high": 1.777, "low": 1.776, "close": 1.776, "volume": 492.6, "quote_volume": 874.9183, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775382900000, "open": 1.776, "high": 1.776, "low": 1.77, "close": 1.771, "volume": 1165.0, "quote_volume": 2063.9208, "trades": 14, "taker_buy_quote": 973.2809}, {"ts": 1775382960000, "open": 1.772, "high": 1.774, "low": 1.772, "close": 1.772, "volume": 772.3, "quote_volume": 1369.2848, "trades": 11, "taker_buy_quote": 218.6648}, {"ts": 1775383020000, "open": 1.774, "high": 1.775, "low": 1.774, "close": 1.775, "volume": 306.8, "quote_volume": 544.385, "trades": 5, "taker_buy_quote": 544.385}, {"ts": 1775383080000, "open": 1.775, "high": 1.775, "low": 1.774, "close": 1.774, "volume": 1394.2, "quote_volume": 2473.4455, "trades": 13, "taker_buy_quote": 45.085}, {"ts": 1775383140000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383200000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 84.0, "quote_volume": 149.1, "trades": 3, "taker_buy_quote": 149.1}, {"ts": 1775383260000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 42.0, "quote_volume": 74.508, "trades": 1, "taker_buy_quote": 74.508}, {"ts": 1775383320000, "open": 1.776, "high": 1.777, "low": 1.776, "close": 1.777, "volume": 250.8, "quote_volume": 445.6401, "trades": 6, "taker_buy_quote": 74.7802}, {"ts": 1775383380000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383440000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 254.0, "quote_volume": 451.104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383500000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383560000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383620000, "open": 1.778, "high": 1.778, "low": 1.778, "close": 1.778, "volume": 38.0, "quote_volume": 67.564, "trades": 1, "taker_buy_quote": 67.564}, {"ts": 1775383680000, "open": 1.778, "high": 1.778, "low": 1.778, "close": 1.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383740000, "open": 1.778, "high": 1.778, "low": 1.778, "close": 1.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383800000, "open": 1.778, "high": 1.778, "low": 1.778, "close": 1.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383860000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 5.3, "quote_volume": 9.4128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775383920000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383980000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 18.5, "quote_volume": 32.856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384040000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384100000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 117.8, "quote_volume": 209.3306, "trades": 2, "taker_buy_quote": 209.3306}, {"ts": 1775384160000, "open": 1.779, "high": 1.779, "low": 1.779, "close": 1.779, "volume": 49.7, "quote_volume": 88.4163, "trades": 1, "taker_buy_quote": 88.4163}, {"ts": 1775384220000, "open": 1.78, "high": 1.78, "low": 1.777, "close": 1.777, "volume": 363.8, "quote_volume": 646.904, "trades": 6, "taker_buy_quote": 77.074}, {"ts": 1775384280000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384340000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 115.0, "quote_volume": 204.125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775384400000, "open": 1.777, "high": 1.777, "low": 1.776, "close": 1.776, "volume": 8.7, "quote_volume": 15.4554, "trades": 2, "taker_buy_quote": 7.4634}, {"ts": 1775384460000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384520000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 124.0, "quote_volume": 220.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384580000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384640000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384700000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 18.5, "quote_volume": 32.856, "trades": 1, "taker_buy_quote": 32.856}, {"ts": 1775384760000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384820000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384880000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384940000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385000000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385060000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385120000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385180000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385240000, "open": 1.777, "high": 1.778, "low": 1.776, "close": 1.776, "volume": 255.7, "quote_volume": 454.2341, "trades": 8, "taker_buy_quote": 131.3573}, {"ts": 1775385300000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385360000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 247.6, "quote_volume": 439.2424, "trades": 1, "taker_buy_quote": 439.2424}, {"ts": 1775385420000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 3.9, "quote_volume": 6.9264, "trades": 1, "taker_buy_quote": 6.9264}, {"ts": 1775385480000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 327.1, "quote_volume": 580.6025, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775385540000, "open": 1.773, "high": 1.773, "low": 1.769, "close": 1.77, "volume": 756.9, "quote_volume": 1340.7559, "trades": 11, "taker_buy_quote": 66.5792}, {"ts": 1775385600000, "open": 1.77, "high": 1.771, "low": 1.77, "close": 1.771, "volume": 288.6, "quote_volume": 510.9416, "trades": 4, "taker_buy_quote": 510.9416}, {"ts": 1775385660000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 23.1, "quote_volume": 40.9101, "trades": 1, "taker_buy_quote": 40.9101}, {"ts": 1775385720000, "open": 1.771, "high": 1.772, "low": 1.771, "close": 1.772, "volume": 455.8, "quote_volume": 807.2298, "trades": 6, "taker_buy_quote": 807.2298}, {"ts": 1775385780000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 32.2, "quote_volume": 57.0906, "trades": 1, "taker_buy_quote": 57.0906}, {"ts": 1775385840000, "open": 1.773, "high": 1.774, "low": 1.773, "close": 1.774, "volume": 325.2, "quote_volume": 576.7802, "trades": 6, "taker_buy_quote": 576.7802}, {"ts": 1775385900000, "open": 1.776, "high": 1.776, "low": 1.774, "close": 1.774, "volume": 71.6, "quote_volume": 127.0402, "trades": 2, "taker_buy_quote": 127.0402}, {"ts": 1775385960000, "open": 1.774, "high": 1.775, "low": 1.774, "close": 1.775, "volume": 285.7, "quote_volume": 507.0601, "trades": 6, "taker_buy_quote": 490.7301}, {"ts": 1775386020000, "open": 1.773, "high": 1.774, "low": 1.773, "close": 1.774, "volume": 1172.9, "quote_volume": 2080.3763, "trades": 17, "taker_buy_quote": 1366.8471}, {"ts": 1775386080000, "open": 1.774, "high": 1.775, "low": 1.774, "close": 1.775, "volume": 316.6, "quote_volume": 561.847, "trades": 9, "taker_buy_quote": 561.847}, {"ts": 1775386140000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 57.5, "quote_volume": 102.005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775386200000, "open": 1.772, "high": 1.772, "low": 1.768, "close": 1.768, "volume": 871.5, "quote_volume": 1542.7906, "trades": 26, "taker_buy_quote": 224.0482}, {"ts": 1775386260000, "open": 1.768, "high": 1.771, "low": 1.768, "close": 1.769, "volume": 1603.6, "quote_volume": 2837.653, "trades": 23, "taker_buy_quote": 2454.1377}, {"ts": 1775386320000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 58.0, "quote_volume": 102.718, "trades": 1, "taker_buy_quote": 102.718}, {"ts": 1775386380000, "open": 1.77, "high": 1.772, "low": 1.77, "close": 1.771, "volume": 569.6, "quote_volume": 1008.8879, "trades": 12, "taker_buy_quote": 557.6928}, {"ts": 1775386440000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 181.9, "quote_volume": 322.1449, "trades": 6, "taker_buy_quote": 220.1353}, {"ts": 1775386500000, "open": 1.77, "high": 1.77, "low": 1.769, "close": 1.769, "volume": 346.5, "quote_volume": 613.2443, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775386560000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386620000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386680000, "open": 1.769, "high": 1.771, "low": 1.769, "close": 1.77, "volume": 1263.8, "quote_volume": 2235.9246, "trades": 8, "taker_buy_quote": 1998.5676}, {"ts": 1775386740000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386800000, "open": 1.768, "high": 1.769, "low": 1.768, "close": 1.768, "volume": 1703.9, "quote_volume": 3013.0048, "trades": 11, "taker_buy_quote": 1596.0977}, {"ts": 1775386860000, "open": 1.769, "high": 1.77, "low": 1.769, "close": 1.77, "volume": 189.2, "quote_volume": 334.8264, "trades": 3, "taker_buy_quote": 203.8464}, {"ts": 1775386920000, "open": 1.769, "high": 1.769, "low": 1.766, "close": 1.766, "volume": 2555.6, "quote_volume": 4514.5845, "trades": 27, "taker_buy_quote": 3016.0534}, {"ts": 1775386980000, "open": 1.766, "high": 1.768, "low": 1.766, "close": 1.767, "volume": 1384.0, "quote_volume": 2444.3446, "trades": 26, "taker_buy_quote": 240.3766}, {"ts": 1775387040000, "open": 1.766, "high": 1.766, "low": 1.765, "close": 1.766, "volume": 1078.7, "quote_volume": 1904.2452, "trades": 17, "taker_buy_quote": 1178.296}, {"ts": 1775387100000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 493.8, "quote_volume": 871.557, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775387160000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 57.8, "quote_volume": 102.017, "trades": 1, "taker_buy_quote": 102.017}, {"ts": 1775387220000, "open": 1.766, "high": 1.767, "low": 1.766, "close": 1.767, "volume": 551.7, "quote_volume": 974.7962, "trades": 9, "taker_buy_quote": 974.7962}, {"ts": 1775387280000, "open": 1.767, "high": 1.768, "low": 1.767, "close": 1.768, "volume": 122.7, "quote_volume": 216.9293, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775387340000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 74.3, "quote_volume": 131.3624, "trades": 2, "taker_buy_quote": 24.0448}, {"ts": 1775387400000, "open": 1.768, "high": 1.769, "low": 1.768, "close": 1.769, "volume": 196.7, "quote_volume": 347.8409, "trades": 6, "taker_buy_quote": 240.5233}, {"ts": 1775387460000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 60.7, "quote_volume": 107.3783, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775387520000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 40.8, "quote_volume": 72.216, "trades": 1, "taker_buy_quote": 72.216}, {"ts": 1775387580000, "open": 1.77, "high": 1.771, "low": 1.768, "close": 1.77, "volume": 1194.2, "quote_volume": 2112.917, "trades": 16, "taker_buy_quote": 1684.6467}, {"ts": 1775387640000, "open": 1.769, "high": 1.769, "low": 1.766, "close": 1.767, "volume": 383.7, "quote_volume": 678.1588, "trades": 8, "taker_buy_quote": 295.6797}, {"ts": 1775387700000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 120.0, "quote_volume": 211.8, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775387760000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387820000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387880000, "open": 1.767, "high": 1.768, "low": 1.767, "close": 1.768, "volume": 50.6, "quote_volume": 89.4382, "trades": 3, "taker_buy_quote": 89.4382}, {"ts": 1775387940000, "open": 1.769, "high": 1.771, "low": 1.766, "close": 1.766, "volume": 1479.0, "quote_volume": 2614.6635, "trades": 15, "taker_buy_quote": 960.9892}, {"ts": 1775388000000, "open": 1.766, "high": 1.767, "low": 1.766, "close": 1.767, "volume": 142.8, "quote_volume": 252.2669, "trades": 6, "taker_buy_quote": 252.2669}, {"ts": 1775388060000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 6.9, "quote_volume": 12.1923, "trades": 1, "taker_buy_quote": 12.1923}, {"ts": 1775388120000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388180000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388240000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 337.1, "quote_volume": 595.9928, "trades": 4, "taker_buy_quote": 548.2568}, {"ts": 1775388300000, "open": 1.769, "high": 1.769, "low": 1.768, "close": 1.768, "volume": 65.9, "quote_volume": 116.5164, "trades": 2, "taker_buy_quote": 116.5164}, {"ts": 1775388360000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 85.3, "quote_volume": 150.8957, "trades": 3, "taker_buy_quote": 23.7046}, {"ts": 1775388420000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388480000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388540000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 6.1, "quote_volume": 10.7909, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775388600000, "open": 1.768, "high": 1.768, "low": 1.767, "close": 1.767, "volume": 702.7, "quote_volume": 1242.031, "trades": 8, "taker_buy_quote": 48.076}, {"ts": 1775388660000, "open": 1.767, "high": 1.769, "low": 1.767, "close": 1.769, "volume": 406.0, "quote_volume": 718.0113, "trades": 6, "taker_buy_quote": 718.0113}, {"ts": 1775388720000, "open": 1.769, "high": 1.771, "low": 1.769, "close": 1.77, "volume": 177.2, "quote_volume": 313.6618, "trades": 10, "taker_buy_quote": 119.4321}, {"ts": 1775388780000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388840000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388900000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388960000, "open": 1.769, "high": 1.773, "low": 1.769, "close": 1.771, "volume": 1373.8, "quote_volume": 2433.3777, "trades": 32, "taker_buy_quote": 1922.0343}, {"ts": 1775389020000, "open": 1.77, "high": 1.772, "low": 1.77, "close": 1.77, "volume": 717.3, "quote_volume": 1269.8574, "trades": 10, "taker_buy_quote": 1269.8574}, {"ts": 1775389080000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 90.5, "quote_volume": 160.2755, "trades": 2, "taker_buy_quote": 160.2755}, {"ts": 1775389140000, "open": 1.77, "high": 1.771, "low": 1.77, "close": 1.771, "volume": 56.4, "quote_volume": 99.8416, "trades": 2, "taker_buy_quote": 99.8416}, {"ts": 1775389200000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 36.8, "quote_volume": 65.1728, "trades": 1, "taker_buy_quote": 65.1728}, {"ts": 1775389260000, "open": 1.771, "high": 1.772, "low": 1.771, "close": 1.772, "volume": 244.8, "quote_volume": 433.7575, "trades": 4, "taker_buy_quote": 383.9924}, {"ts": 1775389320000, "open": 1.771, "high": 1.771, "low": 1.77, "close": 1.77, "volume": 92.0, "quote_volume": 162.9007, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775389380000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389440000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 145.2, "quote_volume": 257.004, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775389500000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 408.0, "quote_volume": 722.568, "trades": 4, "taker_buy_quote": 722.568}, {"ts": 1775389560000, "open": 1.771, "high": 1.772, "low": 1.771, "close": 1.772, "volume": 132.6, "quote_volume": 234.8482, "trades": 3, "taker_buy_quote": 234.8482}, {"ts": 1775389620000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 14.4, "quote_volume": 25.488, "trades": 1, "taker_buy_quote": 25.488}, {"ts": 1775389680000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 12.4, "quote_volume": 21.948, "trades": 1, "taker_buy_quote": 21.948}, {"ts": 1775389740000, "open": 1.771, "high": 1.772, "low": 1.771, "close": 1.772, "volume": 188.4, "quote_volume": 333.6708, "trades": 5, "taker_buy_quote": 333.6708}, {"ts": 1775389800000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 94.4, "quote_volume": 167.2768, "trades": 2, "taker_buy_quote": 167.2768}, {"ts": 1775389860000, "open": 1.772, "high": 1.772, "low": 1.77, "close": 1.77, "volume": 46.7, "quote_volume": 82.696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775389920000, "open": 1.769, "high": 1.769, "low": 1.768, "close": 1.768, "volume": 38.7, "quote_volume": 68.4401, "trades": 2, "taker_buy_quote": 35.7136}, {"ts": 1775389980000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 6.1, "quote_volume": 10.7909, "trades": 1, "taker_buy_quote": 10.7909}, {"ts": 1775390040000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390100000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390160000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 100.3, "quote_volume": 177.3304, "trades": 4, "taker_buy_quote": 177.3304}, {"ts": 1775390220000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 58.0, "quote_volume": 102.544, "trades": 2, "taker_buy_quote": 102.544}, {"ts": 1775390280000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390340000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 20.2, "quote_volume": 35.7136, "trades": 1, "taker_buy_quote": 35.7136}, {"ts": 1775390400000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 80.9, "quote_volume": 142.9503, "trades": 2, "taker_buy_quote": 35.6934}, {"ts": 1775390460000, "open": 1.767, "high": 1.767, "low": 1.765, "close": 1.766, "volume": 1370.5, "quote_volume": 2420.0105, "trades": 12, "taker_buy_quote": 605.0518}, {"ts": 1775390520000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390580000, "open": 1.764, "high": 1.764, "low": 1.76, "close": 1.76, "volume": 580.3, "quote_volume": 1022.6738, "trades": 12, "taker_buy_quote": 101.4336}, {"ts": 1775390640000, "open": 1.76, "high": 1.761, "low": 1.76, "close": 1.761, "volume": 575.5, "quote_volume": 1013.1281, "trades": 11, "taker_buy_quote": 479.5374}, {"ts": 1775390700000, "open": 1.76, "high": 1.762, "low": 1.76, "close": 1.761, "volume": 1832.3, "quote_volume": 3225.9211, "trades": 12, "taker_buy_quote": 2899.9652}, {"ts": 1775390760000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 74.0, "quote_volume": 130.24, "trades": 1, "taker_buy_quote": 130.24}, {"ts": 1775390820000, "open": 1.76, "high": 1.764, "low": 1.76, "close": 1.762, "volume": 1782.8, "quote_volume": 3139.9977, "trades": 15, "taker_buy_quote": 2936.3105}, {"ts": 1775390880000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390940000, "open": 1.759, "high": 1.759, "low": 1.758, "close": 1.758, "volume": 84.4, "quote_volume": 148.4494, "trades": 3, "taker_buy_quote": 130.5178}, {"ts": 1775391000000, "open": 1.757, "high": 1.757, "low": 1.755, "close": 1.755, "volume": 400.2, "quote_volume": 703.0687, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775391060000, "open": 1.754, "high": 1.754, "low": 1.75, "close": 1.75, "volume": 3363.3, "quote_volume": 5888.0516, "trades": 38, "taker_buy_quote": 975.92}, {"ts": 1775391120000, "open": 1.749, "high": 1.75, "low": 1.748, "close": 1.749, "volume": 640.6, "quote_volume": 1120.4852, "trades": 13, "taker_buy_quote": 921.0384}, {"ts": 1775391180000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 16.9, "quote_volume": 29.5412, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775391240000, "open": 1.746, "high": 1.749, "low": 1.744, "close": 1.749, "volume": 7350.9, "quote_volume": 12837.6271, "trades": 28, "taker_buy_quote": 7975.1327}, {"ts": 1775391300000, "open": 1.747, "high": 1.749, "low": 1.746, "close": 1.749, "volume": 452.3, "quote_volume": 790.3486, "trades": 6, "taker_buy_quote": 472.667}, {"ts": 1775391360000, "open": 1.747, "high": 1.747, "low": 1.744, "close": 1.744, "volume": 1480.2, "quote_volume": 2582.3182, "trades": 20, "taker_buy_quote": 1072.2112}, {"ts": 1775391420000, "open": 1.743, "high": 1.746, "low": 1.743, "close": 1.744, "volume": 1596.7, "quote_volume": 2785.7234, "trades": 13, "taker_buy_quote": 984.5025}, {"ts": 1775391480000, "open": 1.747, "high": 1.747, "low": 1.744, "close": 1.744, "volume": 845.4, "quote_volume": 1475.121, "trades": 9, "taker_buy_quote": 66.5607}, {"ts": 1775391540000, "open": 1.743, "high": 1.744, "low": 1.743, "close": 1.744, "volume": 2724.2, "quote_volume": 4748.2846, "trades": 13, "taker_buy_quote": 65.3665}, {"ts": 1775391600000, "open": 1.742, "high": 1.745, "low": 1.742, "close": 1.744, "volume": 3619.6, "quote_volume": 6311.3626, "trades": 42, "taker_buy_quote": 4567.8621}, {"ts": 1775391660000, "open": 1.743, "high": 1.743, "low": 1.739, "close": 1.741, "volume": 1939.1, "quote_volume": 3375.7242, "trades": 29, "taker_buy_quote": 1075.0563}, {"ts": 1775391720000, "open": 1.74, "high": 1.741, "low": 1.739, "close": 1.74, "volume": 2398.0, "quote_volume": 4173.0767, "trades": 39, "taker_buy_quote": 3066.8189}, {"ts": 1775391780000, "open": 1.742, "high": 1.743, "low": 1.742, "close": 1.743, "volume": 748.0, "quote_volume": 1303.5642, "trades": 10, "taker_buy_quote": 966.5838}, {"ts": 1775391840000, "open": 1.742, "high": 1.742, "low": 1.74, "close": 1.74, "volume": 579.8, "quote_volume": 1009.4196, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775391900000, "open": 1.739, "high": 1.74, "low": 1.736, "close": 1.737, "volume": 959.9, "quote_volume": 1668.6723, "trades": 19, "taker_buy_quote": 398.603}, {"ts": 1775391960000, "open": 1.739, "high": 1.739, "low": 1.738, "close": 1.738, "volume": 257.0, "quote_volume": 446.7883, "trades": 4, "taker_buy_quote": 8.695}, {"ts": 1775392020000, "open": 1.739, "high": 1.741, "low": 1.737, "close": 1.737, "volume": 1682.6, "quote_volume": 2925.3142, "trades": 22, "taker_buy_quote": 1535.9445}, {"ts": 1775392080000, "open": 1.736, "high": 1.736, "low": 1.735, "close": 1.735, "volume": 236.7, "quote_volume": 410.8954, "trades": 5, "taker_buy_quote": 27.413}, {"ts": 1775392140000, "open": 1.734, "high": 1.734, "low": 1.731, "close": 1.733, "volume": 1435.3, "quote_volume": 2486.4661, "trades": 24, "taker_buy_quote": 1293.634}, {"ts": 1775392200000, "open": 1.732, "high": 1.736, "low": 1.732, "close": 1.736, "volume": 4309.0, "quote_volume": 7469.4431, "trades": 46, "taker_buy_quote": 6983.8481}, {"ts": 1775392260000, "open": 1.735, "high": 1.735, "low": 1.727, "close": 1.729, "volume": 1237.9, "quote_volume": 2141.0631, "trades": 16, "taker_buy_quote": 770.8289}, {"ts": 1775392320000, "open": 1.727, "high": 1.729, "low": 1.726, "close": 1.726, "volume": 3749.0, "quote_volume": 6478.0165, "trades": 46, "taker_buy_quote": 5930.7781}, {"ts": 1775392380000, "open": 1.724, "high": 1.726, "low": 1.723, "close": 1.725, "volume": 2565.0, "quote_volume": 4424.5075, "trades": 11, "taker_buy_quote": 3803.1682}, {"ts": 1775392440000, "open": 1.726, "high": 1.726, "low": 1.722, "close": 1.722, "volume": 758.5, "quote_volume": 1307.1608, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775392500000, "open": 1.722, "high": 1.723, "low": 1.722, "close": 1.723, "volume": 561.4, "quote_volume": 967.2812, "trades": 4, "taker_buy_quote": 948.3392}, {"ts": 1775392560000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 25.0, "quote_volume": 43.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392620000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392680000, "open": 1.725, "high": 1.725, "low": 1.721, "close": 1.721, "volume": 1833.1, "quote_volume": 3159.3472, "trades": 19, "taker_buy_quote": 759.126}, {"ts": 1775392740000, "open": 1.72, "high": 1.721, "low": 1.72, "close": 1.72, "volume": 590.2, "quote_volume": 1015.2787, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775392800000, "open": 1.721, "high": 1.723, "low": 1.721, "close": 1.723, "volume": 692.0, "quote_volume": 1191.0973, "trades": 6, "taker_buy_quote": 1191.0973}, {"ts": 1775392860000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 98.4, "quote_volume": 169.4448, "trades": 3, "taker_buy_quote": 169.4448}, {"ts": 1775392920000, "open": 1.72, "high": 1.721, "low": 1.72, "close": 1.721, "volume": 1803.4, "quote_volume": 3103.1535, "trades": 13, "taker_buy_quote": 2813.3335}, {"ts": 1775392980000, "open": 1.719, "high": 1.721, "low": 1.719, "close": 1.72, "volume": 2619.8, "quote_volume": 4504.2195, "trades": 31, "taker_buy_quote": 1607.1888}, {"ts": 1775393040000, "open": 1.721, "high": 1.722, "low": 1.72, "close": 1.72, "volume": 2401.1, "quote_volume": 4130.823, "trades": 32, "taker_buy_quote": 1707.4543}, {"ts": 1775393100000, "open": 1.721, "high": 1.725, "low": 1.721, "close": 1.723, "volume": 3569.8, "quote_volume": 6150.5338, "trades": 64, "taker_buy_quote": 2759.1056}, {"ts": 1775393160000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 307.8, "quote_volume": 530.5623, "trades": 8, "taker_buy_quote": 322.8932}, {"ts": 1775393220000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393280000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 361.0, "quote_volume": 622.003, "trades": 11, "taker_buy_quote": 101.8293}, {"ts": 1775393340000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 152.1, "quote_volume": 261.9162, "trades": 6, "taker_buy_quote": 139.8264}, {"ts": 1775393400000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393460000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 54.6, "quote_volume": 94.0212, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775393520000, "open": 1.721, "high": 1.721, "low": 1.719, "close": 1.72, "volume": 1827.1, "quote_volume": 3142.5828, "trades": 12, "taker_buy_quote": 2173.8473}, {"ts": 1775393580000, "open": 1.72, "high": 1.723, "low": 1.719, "close": 1.719, "volume": 1994.5, "quote_volume": 3431.1909, "trades": 12, "taker_buy_quote": 2781.4089}, {"ts": 1775393640000, "open": 1.719, "high": 1.72, "low": 1.719, "close": 1.72, "volume": 382.0, "quote_volume": 657.013, "trades": 21, "taker_buy_quote": 657.013}, {"ts": 1775393700000, "open": 1.719, "high": 1.719, "low": 1.718, "close": 1.719, "volume": 502.0, "quote_volume": 862.8428, "trades": 6, "taker_buy_quote": 94.545}, {"ts": 1775393760000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 96.1, "quote_volume": 165.1959, "trades": 3, "taker_buy_quote": 11.0016}, {"ts": 1775393820000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 980.7, "quote_volume": 1684.8426, "trades": 13, "taker_buy_quote": 1208.4412}, {"ts": 1775393880000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.719, "volume": 502.2, "quote_volume": 862.8129, "trades": 5, "taker_buy_quote": 839.7783}, {"ts": 1775393940000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 59.9, "quote_volume": 102.8566, "trades": 3, "taker_buy_quote": 14.2594}, {"ts": 1775394000000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 167.0, "quote_volume": 286.572, "trades": 5, "taker_buy_quote": 267.3528}, {"ts": 1775394060000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 319.1, "quote_volume": 547.9554, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775394120000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394180000, "open": 1.723, "high": 1.723, "low": 1.722, "close": 1.723, "volume": 986.7, "quote_volume": 1699.8672, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775394240000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394300000, "open": 1.726, "high": 1.726, "low": 1.724, "close": 1.724, "volume": 156.5, "quote_volume": 269.8118, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775394360000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394420000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394480000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394540000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 45.5, "quote_volume": 78.4875, "trades": 1, "taker_buy_quote": 78.4875}, {"ts": 1775394600000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394660000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 5.3, "quote_volume": 9.1425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394720000, "open": 1.726, "high": 1.727, "low": 1.726, "close": 1.727, "volume": 291.0, "quote_volume": 502.4987, "trades": 12, "taker_buy_quote": 502.4987}, {"ts": 1775394780000, "open": 1.726, "high": 1.728, "low": 1.726, "close": 1.727, "volume": 582.0, "quote_volume": 1005.2015, "trades": 23, "taker_buy_quote": 1005.2015}, {"ts": 1775394840000, "open": 1.727, "high": 1.728, "low": 1.724, "close": 1.725, "volume": 2495.3, "quote_volume": 4305.7488, "trades": 55, "taker_buy_quote": 3025.5343}, {"ts": 1775394900000, "open": 1.724, "high": 1.725, "low": 1.724, "close": 1.725, "volume": 758.7, "quote_volume": 1308.3773, "trades": 23, "taker_buy_quote": 752.9045}, {"ts": 1775394960000, "open": 1.724, "high": 1.725, "low": 1.72, "close": 1.72, "volume": 2208.2, "quote_volume": 3802.7888, "trades": 45, "taker_buy_quote": 1233.6524}, {"ts": 1775395020000, "open": 1.719, "high": 1.719, "low": 1.717, "close": 1.717, "volume": 234.5, "quote_volume": 402.9533, "trades": 9, "taker_buy_quote": 272.2896}, {"ts": 1775395080000, "open": 1.718, "high": 1.719, "low": 1.716, "close": 1.718, "volume": 3041.5, "quote_volume": 5222.5219, "trades": 58, "taker_buy_quote": 3989.0076}, {"ts": 1775395140000, "open": 1.716, "high": 1.717, "low": 1.716, "close": 1.716, "volume": 558.7, "quote_volume": 958.8877, "trades": 10, "taker_buy_quote": 272.1445}, {"ts": 1775395200000, "open": 1.716, "high": 1.716, "low": 1.715, "close": 1.716, "volume": 440.3, "quote_volume": 755.4964, "trades": 19, "taker_buy_quote": 755.4964}, {"ts": 1775395260000, "open": 1.716, "high": 1.72, "low": 1.716, "close": 1.72, "volume": 1136.3, "quote_volume": 1951.6756, "trades": 27, "taker_buy_quote": 1713.6387}, {"ts": 1775395320000, "open": 1.717, "high": 1.719, "low": 1.717, "close": 1.718, "volume": 763.5, "quote_volume": 1311.5988, "trades": 26, "taker_buy_quote": 999.9633}, {"ts": 1775395380000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395440000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 12.8, "quote_volume": 21.9904, "trades": 2, "taker_buy_quote": 21.9904}, {"ts": 1775395500000, "open": 1.717, "high": 1.721, "low": 1.717, "close": 1.721, "volume": 873.1, "quote_volume": 1501.0096, "trades": 27, "taker_buy_quote": 1124.4742}, {"ts": 1775395560000, "open": 1.719, "high": 1.721, "low": 1.719, "close": 1.72, "volume": 590.0, "quote_volume": 1014.3993, "trades": 17, "taker_buy_quote": 550.2693}, {"ts": 1775395620000, "open": 1.72, "high": 1.722, "low": 1.72, "close": 1.721, "volume": 611.0, "quote_volume": 1051.4734, "trades": 24, "taker_buy_quote": 1051.4734}, {"ts": 1775395680000, "open": 1.719, "high": 1.719, "low": 1.718, "close": 1.719, "volume": 560.8, "quote_volume": 963.929, "trades": 16, "taker_buy_quote": 500.229}, {"ts": 1775395740000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 728.1, "quote_volume": 1250.5842, "trades": 27, "taker_buy_quote": 999.7305}, {"ts": 1775395800000, "open": 1.716, "high": 1.717, "low": 1.715, "close": 1.715, "volume": 793.5, "quote_volume": 1361.2076, "trades": 13, "taker_buy_quote": 249.8235}, {"ts": 1775395860000, "open": 1.716, "high": 1.717, "low": 1.714, "close": 1.715, "volume": 912.7, "quote_volume": 1565.5311, "trades": 26, "taker_buy_quote": 748.9733}, {"ts": 1775395920000, "open": 1.715, "high": 1.718, "low": 1.715, "close": 1.718, "volume": 1270.6, "quote_volume": 2179.8672, "trades": 22, "taker_buy_quote": 2179.8672}, {"ts": 1775395980000, "open": 1.719, "high": 1.72, "low": 1.718, "close": 1.719, "volume": 949.6, "quote_volume": 1632.1378, "trades": 33, "taker_buy_quote": 1250.57}, {"ts": 1775396040000, "open": 1.72, "high": 1.721, "low": 1.72, "close": 1.72, "volume": 786.8, "quote_volume": 1353.587, "trades": 32, "taker_buy_quote": 1251.591}, {"ts": 1775396100000, "open": 1.72, "high": 1.722, "low": 1.72, "close": 1.722, "volume": 699.2, "quote_volume": 1203.1453, "trades": 18, "taker_buy_quote": 602.8653}, {"ts": 1775396160000, "open": 1.722, "high": 1.723, "low": 1.719, "close": 1.72, "volume": 1465.9, "quote_volume": 2521.8584, "trades": 39, "taker_buy_quote": 1100.9264}, {"ts": 1775396220000, "open": 1.719, "high": 1.719, "low": 1.716, "close": 1.717, "volume": 490.2, "quote_volume": 842.2662, "trades": 18, "taker_buy_quote": 598.8948}, {"ts": 1775396280000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 116.2, "quote_volume": 199.6316, "trades": 4, "taker_buy_quote": 199.6316}, {"ts": 1775396340000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.718, "volume": 966.4, "quote_volume": 1660.3914, "trades": 14, "taker_buy_quote": 1608.1642}, {"ts": 1775396400000, "open": 1.719, "high": 1.72, "low": 1.718, "close": 1.72, "volume": 661.5, "quote_volume": 1137.081, "trades": 11, "taker_buy_quote": 768.6811}, {"ts": 1775396460000, "open": 1.72, "high": 1.721, "low": 1.719, "close": 1.721, "volume": 366.2, "quote_volume": 629.9626, "trades": 16, "taker_buy_quote": 599.7082}, {"ts": 1775396520000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 367.2, "quote_volume": 631.584, "trades": 8, "taker_buy_quote": 631.584}, {"ts": 1775396580000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 116.2, "quote_volume": 199.864, "trades": 5, "taker_buy_quote": 199.864}, {"ts": 1775396640000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 27.3, "quote_volume": 46.9287, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775396700000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396760000, "open": 1.719, "high": 1.722, "low": 1.719, "close": 1.722, "volume": 2682.3, "quote_volume": 4613.6976, "trades": 30, "taker_buy_quote": 4457.1522}, {"ts": 1775396820000, "open": 1.723, "high": 1.724, "low": 1.721, "close": 1.724, "volume": 3173.2, "quote_volume": 5466.9041, "trades": 60, "taker_buy_quote": 5081.2787}, {"ts": 1775396880000, "open": 1.722, "high": 1.724, "low": 1.721, "close": 1.723, "volume": 4810.2, "quote_volume": 8283.4769, "trades": 67, "taker_buy_quote": 7697.8629}, {"ts": 1775396940000, "open": 1.723, "high": 1.724, "low": 1.721, "close": 1.724, "volume": 2245.3, "quote_volume": 3867.5973, "trades": 39, "taker_buy_quote": 2454.4799}, {"ts": 1775397000000, "open": 1.723, "high": 1.726, "low": 1.723, "close": 1.724, "volume": 410.5, "quote_volume": 707.8064, "trades": 7, "taker_buy_quote": 576.7824}, {"ts": 1775397060000, "open": 1.724, "high": 1.725, "low": 1.723, "close": 1.723, "volume": 374.2, "quote_volume": 644.8505, "trades": 7, "taker_buy_quote": 50.37}, {"ts": 1775397120000, "open": 1.724, "high": 1.725, "low": 1.721, "close": 1.723, "volume": 400.0, "quote_volume": 689.3334, "trades": 13, "taker_buy_quote": 251.3177}, {"ts": 1775397180000, "open": 1.723, "high": 1.724, "low": 1.722, "close": 1.722, "volume": 1385.6, "quote_volume": 2388.1799, "trades": 22, "taker_buy_quote": 1943.0028}, {"ts": 1775397240000, "open": 1.723, "high": 1.723, "low": 1.722, "close": 1.722, "volume": 320.3, "quote_volume": 551.678, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775397300000, "open": 1.723, "high": 1.723, "low": 1.721, "close": 1.721, "volume": 118.1, "quote_volume": 203.353, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775397360000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 575.4, "quote_volume": 990.2634, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775397420000, "open": 1.721, "high": 1.723, "low": 1.721, "close": 1.723, "volume": 314.4, "quote_volume": 541.5078, "trades": 4, "taker_buy_quote": 366.4821}, {"ts": 1775397480000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 30.4, "quote_volume": 52.4096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775397540000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397600000, "open": 1.724, "high": 1.724, "low": 1.723, "close": 1.723, "volume": 104.7, "quote_volume": 180.4588, "trades": 4, "taker_buy_quote": 104.6468}, {"ts": 1775397660000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 240.7, "quote_volume": 414.9348, "trades": 5, "taker_buy_quote": 80.134}, {"ts": 1775397720000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397780000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 19.0, "quote_volume": 32.794, "trades": 1, "taker_buy_quote": 32.794}, {"ts": 1775397840000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397900000, "open": 1.729, "high": 1.731, "low": 1.727, "close": 1.729, "volume": 4471.5, "quote_volume": 7731.792, "trades": 109, "taker_buy_quote": 5915.6131}, {"ts": 1775397960000, "open": 1.729, "high": 1.73, "low": 1.727, "close": 1.729, "volume": 2677.0, "quote_volume": 4627.3344, "trades": 106, "taker_buy_quote": 2540.281}, {"ts": 1775398020000, "open": 1.728, "high": 1.73, "low": 1.728, "close": 1.73, "volume": 2484.2, "quote_volume": 4294.6243, "trades": 36, "taker_buy_quote": 3804.9091}, {"ts": 1775398080000, "open": 1.73, "high": 1.732, "low": 1.729, "close": 1.73, "volume": 2084.5, "quote_volume": 3606.9159, "trades": 35, "taker_buy_quote": 2554.1726}, {"ts": 1775398140000, "open": 1.73, "high": 1.731, "low": 1.73, "close": 1.73, "volume": 498.9, "quote_volume": 863.1439, "trades": 13, "taker_buy_quote": 354.68}, {"ts": 1775398200000, "open": 1.729, "high": 1.731, "low": 1.729, "close": 1.731, "volume": 594.1, "quote_volume": 1028.1586, "trades": 18, "taker_buy_quote": 752.94}, {"ts": 1775398260000, "open": 1.73, "high": 1.731, "low": 1.73, "close": 1.731, "volume": 6290.3, "quote_volume": 10887.646, "trades": 71, "taker_buy_quote": 9994.308}, {"ts": 1775398320000, "open": 1.731, "high": 1.732, "low": 1.73, "close": 1.731, "volume": 3661.5, "quote_volume": 6338.84, "trades": 46, "taker_buy_quote": 5488.365}, {"ts": 1775398380000, "open": 1.731, "high": 1.731, "low": 1.728, "close": 1.73, "volume": 3583.8, "quote_volume": 6199.9793, "trades": 52, "taker_buy_quote": 3902.165}, {"ts": 1775398440000, "open": 1.73, "high": 1.731, "low": 1.729, "close": 1.729, "volume": 1327.4, "quote_volume": 2297.0379, "trades": 16, "taker_buy_quote": 1246.31}, {"ts": 1775398500000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398560000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398620000, "open": 1.727, "high": 1.728, "low": 1.727, "close": 1.728, "volume": 1063.7, "quote_volume": 1837.3428, "trades": 9, "taker_buy_quote": 1837.3428}, {"ts": 1775398680000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398740000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398800000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398860000, "open": 1.729, "high": 1.73, "low": 1.729, "close": 1.73, "volume": 454.1, "quote_volume": 785.5175, "trades": 4, "taker_buy_quote": 785.5175}, {"ts": 1775398920000, "open": 1.729, "high": 1.731, "low": 1.728, "close": 1.728, "volume": 1190.6, "quote_volume": 2058.689, "trades": 33, "taker_buy_quote": 857.1798}, {"ts": 1775398980000, "open": 1.729, "high": 1.732, "low": 1.729, "close": 1.731, "volume": 1855.3, "quote_volume": 3210.1634, "trades": 70, "taker_buy_quote": 2875.0624}, {"ts": 1775399040000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 16.0, "quote_volume": 27.664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775399100000, "open": 1.729, "high": 1.731, "low": 1.729, "close": 1.731, "volume": 1033.3, "quote_volume": 1787.5948, "trades": 35, "taker_buy_quote": 1461.3325}, {"ts": 1775399160000, "open": 1.732, "high": 1.733, "low": 1.731, "close": 1.733, "volume": 873.2, "quote_volume": 1512.4405, "trades": 21, "taker_buy_quote": 1407.135}, {"ts": 1775399220000, "open": 1.734, "high": 1.736, "low": 1.734, "close": 1.735, "volume": 465.7, "quote_volume": 807.64, "trades": 18, "taker_buy_quote": 807.64}, {"ts": 1775399280000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 656.3, "quote_volume": 1137.3679, "trades": 18, "taker_buy_quote": 807.0581}, {"ts": 1775399340000, "open": 1.733, "high": 1.737, "low": 1.733, "close": 1.735, "volume": 3864.3, "quote_volume": 6703.9918, "trades": 102, "taker_buy_quote": 5451.0876}, {"ts": 1775399400000, "open": 1.733, "high": 1.734, "low": 1.73, "close": 1.733, "volume": 2896.7, "quote_volume": 5016.8347, "trades": 54, "taker_buy_quote": 1613.6505}, {"ts": 1775399460000, "open": 1.732, "high": 1.733, "low": 1.732, "close": 1.733, "volume": 436.4, "quote_volume": 755.9779, "trades": 18, "taker_buy_quote": 755.9779}, {"ts": 1775399520000, "open": 1.731, "high": 1.732, "low": 1.73, "close": 1.73, "volume": 1119.6, "quote_volume": 1938.013, "trades": 24, "taker_buy_quote": 755.7867}, {"ts": 1775399580000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399640000, "open": 1.732, "high": 1.733, "low": 1.732, "close": 1.733, "volume": 264.3, "quote_volume": 457.9397, "trades": 5, "taker_buy_quote": 415.6545}, {"ts": 1775399700000, "open": 1.733, "high": 1.735, "low": 1.732, "close": 1.734, "volume": 671.4, "quote_volume": 1164.0508, "trades": 24, "taker_buy_quote": 1013.2116}, {"ts": 1775399760000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 51.7, "quote_volume": 89.6995, "trades": 2, "taker_buy_quote": 89.6995}, {"ts": 1775399820000, "open": 1.737, "high": 1.738, "low": 1.737, "close": 1.737, "volume": 154.7, "quote_volume": 268.7746, "trades": 4, "taker_buy_quote": 28.4868}, {"ts": 1775399880000, "open": 1.738, "high": 1.74, "low": 1.737, "close": 1.739, "volume": 1958.3, "quote_volume": 3404.0701, "trades": 48, "taker_buy_quote": 2500.8722}, {"ts": 1775399940000, "open": 1.737, "high": 1.737, "low": 1.735, "close": 1.735, "volume": 248.4, "quote_volume": 431.0118, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775400000000, "open": 1.735, "high": 1.735, "low": 1.733, "close": 1.733, "volume": 64.8, "quote_volume": 112.4158, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775400060000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400120000, "open": 1.733, "high": 1.734, "low": 1.733, "close": 1.734, "volume": 491.0, "quote_volume": 851.2522, "trades": 20, "taker_buy_quote": 756.6304}, {"ts": 1775400180000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 60.7, "quote_volume": 105.2538, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400240000, "open": 1.733, "high": 1.733, "low": 1.732, "close": 1.733, "volume": 702.0, "quote_volume": 1216.2264, "trades": 25, "taker_buy_quote": 756.1465}, {"ts": 1775400300000, "open": 1.732, "high": 1.734, "low": 1.732, "close": 1.734, "volume": 739.7, "quote_volume": 1281.6076, "trades": 21, "taker_buy_quote": 756.292}, {"ts": 1775400360000, "open": 1.735, "high": 1.736, "low": 1.735, "close": 1.736, "volume": 153.6, "quote_volume": 266.5149, "trades": 3, "taker_buy_quote": 32.8104}, {"ts": 1775400420000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 134.7, "quote_volume": 233.9739, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775400480000, "open": 1.736, "high": 1.739, "low": 1.736, "close": 1.739, "volume": 1479.1, "quote_volume": 2569.8545, "trades": 22, "taker_buy_quote": 2519.2909}, {"ts": 1775400540000, "open": 1.738, "high": 1.739, "low": 1.737, "close": 1.738, "volume": 1681.4, "quote_volume": 2922.3342, "trades": 23, "taker_buy_quote": 2016.4383}, {"ts": 1775400600000, "open": 1.738, "high": 1.738, "low": 1.736, "close": 1.737, "volume": 437.3, "quote_volume": 759.5376, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775400660000, "open": 1.739, "high": 1.741, "low": 1.737, "close": 1.74, "volume": 1827.7, "quote_volume": 3178.8711, "trades": 21, "taker_buy_quote": 2214.3557}, {"ts": 1775400720000, "open": 1.739, "high": 1.746, "low": 1.739, "close": 1.742, "volume": 6384.3, "quote_volume": 11124.3086, "trades": 60, "taker_buy_quote": 8714.9859}, {"ts": 1775400780000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 870.0, "quote_volume": 1515.54, "trades": 3, "taker_buy_quote": 1515.54}, {"ts": 1775400840000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 290.0, "quote_volume": 505.18, "trades": 1, "taker_buy_quote": 505.18}, {"ts": 1775400900000, "open": 1.741, "high": 1.742, "low": 1.74, "close": 1.742, "volume": 2426.8, "quote_volume": 4226.9357, "trades": 24, "taker_buy_quote": 3536.26}, {"ts": 1775400960000, "open": 1.741, "high": 1.742, "low": 1.74, "close": 1.742, "volume": 1015.3, "quote_volume": 1767.7623, "trades": 17, "taker_buy_quote": 1166.6026}, {"ts": 1775401020000, "open": 1.74, "high": 1.742, "low": 1.739, "close": 1.742, "volume": 808.1, "quote_volume": 1406.7811, "trades": 18, "taker_buy_quote": 1009.9053}, {"ts": 1775401080000, "open": 1.74, "high": 1.742, "low": 1.739, "close": 1.742, "volume": 665.0, "quote_volume": 1158.0403, "trades": 9, "taker_buy_quote": 1010.1646}, {"ts": 1775401140000, "open": 1.74, "high": 1.742, "low": 1.739, "close": 1.74, "volume": 989.2, "quote_volume": 1721.4856, "trades": 17, "taker_buy_quote": 1009.6586}, {"ts": 1775401200000, "open": 1.74, "high": 1.742, "low": 1.74, "close": 1.742, "volume": 924.5, "quote_volume": 1609.4517, "trades": 12, "taker_buy_quote": 1514.5672}, {"ts": 1775401260000, "open": 1.741, "high": 1.742, "low": 1.74, "close": 1.742, "volume": 903.7, "quote_volume": 1572.9732, "trades": 15, "taker_buy_quote": 505.0138}, {"ts": 1775401320000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401380000, "open": 1.741, "high": 1.742, "low": 1.741, "close": 1.742, "volume": 314.2, "quote_volume": 547.2757, "trades": 7, "taker_buy_quote": 505.1193}, {"ts": 1775401440000, "open": 1.742, "high": 1.743, "low": 1.741, "close": 1.743, "volume": 845.1, "quote_volume": 1472.1781, "trades": 12, "taker_buy_quote": 505.4093}, {"ts": 1775401500000, "open": 1.742, "high": 1.745, "low": 1.742, "close": 1.743, "volume": 1300.7, "quote_volume": 2267.6886, "trades": 23, "taker_buy_quote": 1062.1949}, {"ts": 1775401560000, "open": 1.741, "high": 1.743, "low": 1.741, "close": 1.741, "volume": 1007.2, "quote_volume": 1753.9763, "trades": 13, "taker_buy_quote": 505.2704}, {"ts": 1775401620000, "open": 1.741, "high": 1.744, "low": 1.74, "close": 1.744, "volume": 1821.5, "quote_volume": 3172.6424, "trades": 33, "taker_buy_quote": 2067.4817}, {"ts": 1775401680000, "open": 1.743, "high": 1.749, "low": 1.741, "close": 1.749, "volume": 6726.6, "quote_volume": 11746.124, "trades": 59, "taker_buy_quote": 10599.7472}, {"ts": 1775401740000, "open": 1.751, "high": 1.751, "low": 1.744, "close": 1.746, "volume": 5806.2, "quote_volume": 10143.0754, "trades": 53, "taker_buy_quote": 6586.3289}, {"ts": 1775401800000, "open": 1.745, "high": 1.749, "low": 1.745, "close": 1.747, "volume": 3866.4, "quote_volume": 6755.8135, "trades": 31, "taker_buy_quote": 5757.9955}, {"ts": 1775401860000, "open": 1.749, "high": 1.75, "low": 1.747, "close": 1.749, "volume": 743.9, "quote_volume": 1301.1763, "trades": 12, "taker_buy_quote": 1011.1041}, {"ts": 1775401920000, "open": 1.749, "high": 1.751, "low": 1.749, "close": 1.75, "volume": 820.8, "quote_volume": 1436.4363, "trades": 13, "taker_buy_quote": 1011.6577}, {"ts": 1775401980000, "open": 1.75, "high": 1.753, "low": 1.75, "close": 1.753, "volume": 1358.6, "quote_volume": 2379.4304, "trades": 19, "taker_buy_quote": 681.31}, {"ts": 1775402040000, "open": 1.75, "high": 1.752, "low": 1.749, "close": 1.752, "volume": 1489.0, "quote_volume": 2605.8549, "trades": 21, "taker_buy_quote": 1517.7757}, {"ts": 1775402100000, "open": 1.75, "high": 1.751, "low": 1.745, "close": 1.749, "volume": 4316.7, "quote_volume": 7546.5306, "trades": 57, "taker_buy_quote": 3033.5823}, {"ts": 1775402160000, "open": 1.749, "high": 1.75, "low": 1.747, "close": 1.75, "volume": 1279.7, "quote_volume": 2237.0955, "trades": 18, "taker_buy_quote": 1083.43}, {"ts": 1775402220000, "open": 1.748, "high": 1.75, "low": 1.747, "close": 1.749, "volume": 2304.2, "quote_volume": 4028.7597, "trades": 32, "taker_buy_quote": 2022.0081}, {"ts": 1775402280000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 289.0, "quote_volume": 505.461, "trades": 4, "taker_buy_quote": 505.461}, {"ts": 1775402340000, "open": 1.747, "high": 1.749, "low": 1.747, "close": 1.749, "volume": 443.3, "quote_volume": 774.9836, "trades": 8, "taker_buy_quote": 505.4215}, {"ts": 1775402400000, "open": 1.749, "high": 1.75, "low": 1.748, "close": 1.75, "volume": 843.1, "quote_volume": 1474.8057, "trades": 10, "taker_buy_quote": 505.75}, {"ts": 1775402460000, "open": 1.751, "high": 1.756, "low": 1.751, "close": 1.756, "volume": 3106.9, "quote_volume": 5450.2737, "trades": 50, "taker_buy_quote": 3765.9669}, {"ts": 1775402520000, "open": 1.754, "high": 1.754, "low": 1.748, "close": 1.751, "volume": 4866.0, "quote_volume": 8518.6469, "trades": 60, "taker_buy_quote": 3036.2992}, {"ts": 1775402580000, "open": 1.749, "high": 1.752, "low": 1.748, "close": 1.751, "volume": 2914.7, "quote_volume": 5099.2529, "trades": 39, "taker_buy_quote": 2033.8905}, {"ts": 1775402640000, "open": 1.75, "high": 1.752, "low": 1.75, "close": 1.752, "volume": 578.0, "quote_volume": 1011.8836, "trades": 6, "taker_buy_quote": 1011.8836}, {"ts": 1775402700000, "open": 1.751, "high": 1.754, "low": 1.75, "close": 1.754, "volume": 1640.7, "quote_volume": 2875.0246, "trades": 23, "taker_buy_quote": 2521.1773}, {"ts": 1775402760000, "open": 1.754, "high": 1.76, "low": 1.752, "close": 1.76, "volume": 4787.0, "quote_volume": 8404.3489, "trades": 67, "taker_buy_quote": 5107.3757}, {"ts": 1775402820000, "open": 1.759, "high": 1.764, "low": 1.758, "close": 1.764, "volume": 5656.4, "quote_volume": 9961.0105, "trades": 65, "taker_buy_quote": 7790.844}, {"ts": 1775402880000, "open": 1.763, "high": 1.768, "low": 1.762, "close": 1.765, "volume": 5867.5, "quote_volume": 10359.7983, "trades": 77, "taker_buy_quote": 7666.4627}, {"ts": 1775402940000, "open": 1.765, "high": 1.768, "low": 1.763, "close": 1.766, "volume": 5120.7, "quote_volume": 9033.5334, "trades": 41, "taker_buy_quote": 7901.81}, {"ts": 1775403000000, "open": 1.766, "high": 1.766, "low": 1.76, "close": 1.766, "volume": 1847.2, "quote_volume": 3257.1985, "trades": 24, "taker_buy_quote": 546.6331}, {"ts": 1775403060000, "open": 1.767, "high": 1.768, "low": 1.764, "close": 1.764, "volume": 884.5, "quote_volume": 1562.6927, "trades": 13, "taker_buy_quote": 819.9801}, {"ts": 1775403120000, "open": 1.764, "high": 1.766, "low": 1.763, "close": 1.763, "volume": 645.2, "quote_volume": 1138.2579, "trades": 11, "taker_buy_quote": 123.0902}, {"ts": 1775403180000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403240000, "open": 1.759, "high": 1.761, "low": 1.759, "close": 1.761, "volume": 497.1, "quote_volume": 875.0964, "trades": 21, "taker_buy_quote": 768.3251}, {"ts": 1775403300000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403360000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 88.7, "quote_volume": 156.112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775403420000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403480000, "open": 1.761, "high": 1.761, "low": 1.76, "close": 1.76, "volume": 76.7, "quote_volume": 135.0527, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775403540000, "open": 1.761, "high": 1.763, "low": 1.761, "close": 1.762, "volume": 716.2, "quote_volume": 1262.0025, "trades": 21, "taker_buy_quote": 768.9949}, {"ts": 1775403600000, "open": 1.761, "high": 1.763, "low": 1.761, "close": 1.761, "volume": 641.8, "quote_volume": 1130.6358, "trades": 22, "taker_buy_quote": 768.9264}, {"ts": 1775403660000, "open": 1.762, "high": 1.762, "low": 1.761, "close": 1.761, "volume": 89.8, "quote_volume": 158.1985, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775403720000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403780000, "open": 1.763, "high": 1.764, "low": 1.762, "close": 1.764, "volume": 1769.0, "quote_volume": 3117.8214, "trades": 39, "taker_buy_quote": 2808.7059}, {"ts": 1775403840000, "open": 1.762, "high": 1.763, "low": 1.762, "close": 1.763, "volume": 943.1, "quote_volume": 1662.0315, "trades": 24, "taker_buy_quote": 1236.5085}, {"ts": 1775403900000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403960000, "open": 1.762, "high": 1.764, "low": 1.76, "close": 1.762, "volume": 1074.8, "quote_volume": 1893.461, "trades": 41, "taker_buy_quote": 1873.3742}, {"ts": 1775404020000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404080000, "open": 1.761, "high": 1.761, "low": 1.76, "close": 1.76, "volume": 437.6, "quote_volume": 770.25, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775404140000, "open": 1.76, "high": 1.763, "low": 1.76, "close": 1.763, "volume": 906.8, "quote_volume": 1597.4382, "trades": 25, "taker_buy_quote": 1487.262}, {"ts": 1775404200000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 187.7, "quote_volume": 330.9151, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775404260000, "open": 1.764, "high": 1.764, "low": 1.763, "close": 1.763, "volume": 179.6, "quote_volume": 316.7551, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775404320000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 165.9, "quote_volume": 292.4817, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775404380000, "open": 1.763, "high": 1.764, "low": 1.763, "close": 1.764, "volume": 188.4, "quote_volume": 332.2721, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775404440000, "open": 1.763, "high": 1.765, "low": 1.763, "close": 1.765, "volume": 614.6, "quote_volume": 1084.0662, "trades": 22, "taker_buy_quote": 769.8996}, {"ts": 1775404500000, "open": 1.763, "high": 1.763, "low": 1.761, "close": 1.761, "volume": 634.5, "quote_volume": 1118.0785, "trades": 24, "taker_buy_quote": 769.088}, {"ts": 1775404560000, "open": 1.761, "high": 1.761, "low": 1.76, "close": 1.76, "volume": 214.3, "quote_volume": 377.346, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775404620000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 258.9, "quote_volume": 455.664, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775404680000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404740000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404800000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404860000, "open": 1.766, "high": 1.768, "low": 1.766, "close": 1.768, "volume": 574.4, "quote_volume": 1015.1443, "trades": 21, "taker_buy_quote": 1009.3165}, {"ts": 1775404920000, "open": 1.766, "high": 1.767, "low": 1.766, "close": 1.767, "volume": 488.3, "quote_volume": 862.6914, "trades": 6, "taker_buy_quote": 238.0149}, {"ts": 1775404980000, "open": 1.769, "high": 1.77, "low": 1.768, "close": 1.77, "volume": 824.3, "quote_volume": 1457.9481, "trades": 22, "taker_buy_quote": 772.0802}, {"ts": 1775405040000, "open": 1.77, "high": 1.772, "low": 1.77, "close": 1.772, "volume": 2020.4, "quote_volume": 3577.8968, "trades": 31, "taker_buy_quote": 3577.8968}, {"ts": 1775405100000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405160000, "open": 1.771, "high": 1.772, "low": 1.768, "close": 1.77, "volume": 2801.7, "quote_volume": 4958.6245, "trades": 68, "taker_buy_quote": 2129.8681}, {"ts": 1775405220000, "open": 1.771, "high": 1.773, "low": 1.768, "close": 1.772, "volume": 3345.6, "quote_volume": 5923.3774, "trades": 103, "taker_buy_quote": 3092.0953}, {"ts": 1775405280000, "open": 1.77, "high": 1.771, "low": 1.77, "close": 1.771, "volume": 436.4, "quote_volume": 772.8037, "trades": 20, "taker_buy_quote": 772.8037}, {"ts": 1775405340000, "open": 1.768, "high": 1.769, "low": 1.767, "close": 1.769, "volume": 83.5, "quote_volume": 147.6139, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775405400000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405460000, "open": 1.772, "high": 1.775, "low": 1.772, "close": 1.772, "volume": 908.3, "quote_volume": 1610.448, "trades": 37, "taker_buy_quote": 1444.4116}, {"ts": 1775405520000, "open": 1.771, "high": 1.773, "low": 1.77, "close": 1.773, "volume": 877.6, "quote_volume": 1554.5176, "trades": 22, "taker_buy_quote": 1045.7589}, {"ts": 1775405580000, "open": 1.771, "high": 1.772, "low": 1.77, "close": 1.772, "volume": 1044.3, "quote_volume": 1848.6597, "trades": 18, "taker_buy_quote": 1717.6057}, {"ts": 1775405640000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 5.7, "quote_volume": 10.1004, "trades": 2, "taker_buy_quote": 10.1004}, {"ts": 1775405700000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 795.4, "quote_volume": 1407.858, "trades": 7, "taker_buy_quote": 1407.858}, {"ts": 1775405760000, "open": 1.77, "high": 1.772, "low": 1.77, "close": 1.772, "volume": 1253.6, "quote_volume": 2219.7579, "trades": 50, "taker_buy_quote": 2112.3189}, {"ts": 1775405820000, "open": 1.77, "high": 1.772, "low": 1.77, "close": 1.772, "volume": 1615.3, "quote_volume": 2860.0908, "trades": 43, "taker_buy_quote": 1391.5218}, {"ts": 1775405880000, "open": 1.772, "high": 1.775, "low": 1.772, "close": 1.775, "volume": 885.1, "quote_volume": 1570.4289, "trades": 24, "taker_buy_quote": 1145.4952}, {"ts": 1775405940000, "open": 1.775, "high": 1.775, "low": 1.774, "close": 1.774, "volume": 203.0, "quote_volume": 360.1827, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775406000000, "open": 1.776, "high": 1.778, "low": 1.776, "close": 1.778, "volume": 913.1, "quote_volume": 1622.5277, "trades": 29, "taker_buy_quote": 1028.2781}, {"ts": 1775406060000, "open": 1.777, "high": 1.778, "low": 1.776, "close": 1.778, "volume": 554.5, "quote_volume": 985.1491, "trades": 19, "taker_buy_quote": 775.3461}, {"ts": 1775406120000, "open": 1.778, "high": 1.778, "low": 1.778, "close": 1.778, "volume": 42.4, "quote_volume": 75.3872, "trades": 1, "taker_buy_quote": 75.3872}, {"ts": 1775406180000, "open": 1.779, "high": 1.78, "low": 1.779, "close": 1.78, "volume": 587.2, "quote_volume": 1044.7502, "trades": 4, "taker_buy_quote": 726.5436}, {"ts": 1775406240000, "open": 1.78, "high": 1.78, "low": 1.78, "close": 1.78, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406300000, "open": 1.779, "high": 1.782, "low": 1.779, "close": 1.78, "volume": 514.6, "quote_volume": 916.8167, "trades": 20, "taker_buy_quote": 777.6249}, {"ts": 1775406360000, "open": 1.78, "high": 1.78, "low": 1.78, "close": 1.78, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406420000, "open": 1.779, "high": 1.781, "low": 1.779, "close": 1.781, "volume": 489.0, "quote_volume": 870.3751, "trades": 18, "taker_buy_quote": 776.7997}, {"ts": 1775406480000, "open": 1.78, "high": 1.78, "low": 1.78, "close": 1.78, "volume": 691.6, "quote_volume": 1231.048, "trades": 5, "taker_buy_quote": 342.65}, {"ts": 1775406540000, "open": 1.78, "high": 1.782, "low": 1.78, "close": 1.78, "volume": 719.8, "quote_volume": 1281.8259, "trades": 21, "taker_buy_quote": 777.3132}, {"ts": 1775406600000, "open": 1.781, "high": 1.783, "low": 1.781, "close": 1.782, "volume": 512.4, "quote_volume": 913.3155, "trades": 19, "taker_buy_quote": 863.5977}, {"ts": 1775406660000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 12.0, "quote_volume": 21.372, "trades": 1, "taker_buy_quote": 21.372}, {"ts": 1775406720000, "open": 1.781, "high": 1.783, "low": 1.776, "close": 1.777, "volume": 1882.5, "quote_volume": 3349.4336, "trades": 47, "taker_buy_quote": 1553.6269}, {"ts": 1775406780000, "open": 1.778, "high": 1.78, "low": 1.772, "close": 1.773, "volume": 1745.8, "quote_volume": 3099.6376, "trades": 46, "taker_buy_quote": 1550.2495}, {"ts": 1775406840000, "open": 1.773, "high": 1.774, "low": 1.773, "close": 1.774, "volume": 73.3, "quote_volume": 130.0216, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775406900000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406960000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407020000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407080000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407140000, "open": 1.768, "high": 1.769, "low": 1.767, "close": 1.769, "volume": 501.8, "quote_volume": 887.0911, "trades": 19, "taker_buy_quote": 887.0911}, {"ts": 1775407200000, "open": 1.769, "high": 1.769, "low": 1.767, "close": 1.767, "volume": 372.6, "quote_volume": 658.9073, "trades": 5, "taker_buy_quote": 367.0675}, {"ts": 1775407260000, "open": 1.767, "high": 1.768, "low": 1.765, "close": 1.766, "volume": 2109.9, "quote_volume": 3728.2441, "trades": 29, "taker_buy_quote": 1933.9561}, {"ts": 1775407320000, "open": 1.768, "high": 1.769, "low": 1.767, "close": 1.767, "volume": 789.8, "quote_volume": 1396.211, "trades": 23, "taker_buy_quote": 771.6925}, {"ts": 1775407380000, "open": 1.767, "high": 1.767, "low": 1.766, "close": 1.766, "volume": 286.8, "quote_volume": 506.5495, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775407440000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407500000, "open": 1.766, "high": 1.767, "low": 1.766, "close": 1.767, "volume": 1014.8, "quote_volume": 1792.931, "trades": 25, "taker_buy_quote": 1455.2573}, {"ts": 1775407560000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 268.3, "quote_volume": 474.0861, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775407620000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407680000, "open": 1.765, "high": 1.767, "low": 1.765, "close": 1.767, "volume": 436.4, "quote_volume": 770.5971, "trades": 18, "taker_buy_quote": 770.5971}, {"ts": 1775407740000, "open": 1.763, "high": 1.764, "low": 1.763, "close": 1.764, "volume": 120.5, "quote_volume": 212.5013, "trades": 3, "taker_buy_quote": 212.5013}, {"ts": 1775407800000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407860000, "open": 1.762, "high": 1.765, "low": 1.762, "close": 1.765, "volume": 802.7, "quote_volume": 1415.3023, "trades": 17, "taker_buy_quote": 1409.4877}, {"ts": 1775407920000, "open": 1.763, "high": 1.764, "low": 1.763, "close": 1.764, "volume": 436.4, "quote_volume": 769.4074, "trades": 17, "taker_buy_quote": 769.4074}, {"ts": 1775407980000, "open": 1.763, "high": 1.764, "low": 1.763, "close": 1.764, "volume": 1129.4, "quote_volume": 1991.771, "trades": 30, "taker_buy_quote": 1178.0858}, {"ts": 1775408040000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408100000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 4.7, "quote_volume": 8.2767, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408160000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 12.6, "quote_volume": 22.1886, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408220000, "open": 1.761, "high": 1.762, "low": 1.761, "close": 1.762, "volume": 436.4, "quote_volume": 768.5256, "trades": 17, "taker_buy_quote": 768.5256}, {"ts": 1775408280000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 175.3, "quote_volume": 308.7033, "trades": 2, "taker_buy_quote": 308.7033}, {"ts": 1775408340000, "open": 1.762, "high": 1.765, "low": 1.762, "close": 1.765, "volume": 524.0, "quote_volume": 924.3069, "trades": 20, "taker_buy_quote": 924.3069}, {"ts": 1775408400000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408460000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 21.9, "quote_volume": 38.6097, "trades": 1, "taker_buy_quote": 38.6097}, {"ts": 1775408520000, "open": 1.764, "high": 1.766, "low": 1.763, "close": 1.764, "volume": 599.5, "quote_volume": 1058.1588, "trades": 23, "taker_buy_quote": 770.4096}, {"ts": 1775408580000, "open": 1.766, "high": 1.769, "low": 1.766, "close": 1.769, "volume": 844.5, "quote_volume": 1492.428, "trades": 25, "taker_buy_quote": 1492.428}, {"ts": 1775408640000, "open": 1.766, "high": 1.768, "low": 1.766, "close": 1.768, "volume": 436.4, "quote_volume": 771.0699, "trades": 20, "taker_buy_quote": 771.0699}, {"ts": 1775408700000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 208.7, "quote_volume": 368.9816, "trades": 3, "taker_buy_quote": 101.3064}, {"ts": 1775408760000, "open": 1.768, "high": 1.768, "low": 1.767, "close": 1.767, "volume": 279.2, "quote_volume": 493.4071, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775408820000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408880000, "open": 1.769, "high": 1.77, "low": 1.769, "close": 1.77, "volume": 117.0, "quote_volume": 207.0613, "trades": 3, "taker_buy_quote": 207.0613}, {"ts": 1775408940000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 14.4, "quote_volume": 25.5024, "trades": 1, "taker_buy_quote": 25.5024}, {"ts": 1775409000000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 26.4, "quote_volume": 46.7808, "trades": 2, "taker_buy_quote": 46.7808}, {"ts": 1775409060000, "open": 1.774, "high": 1.777, "low": 1.774, "close": 1.777, "volume": 442.0, "quote_volume": 785.3453, "trades": 21, "taker_buy_quote": 732.213}, {"ts": 1775409120000, "open": 1.775, "high": 1.777, "low": 1.775, "close": 1.777, "volume": 436.4, "quote_volume": 775.345, "trades": 18, "taker_buy_quote": 775.345}, {"ts": 1775409180000, "open": 1.774, "high": 1.776, "low": 1.773, "close": 1.775, "volume": 2741.9, "quote_volume": 4864.9699, "trades": 84, "taker_buy_quote": 3797.4748}, {"ts": 1775409240000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 3.5, "quote_volume": 6.2055, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775409300000, "open": 1.772, "high": 1.774, "low": 1.772, "close": 1.774, "volume": 497.1, "quote_volume": 881.304, "trades": 19, "taker_buy_quote": 773.6829}, {"ts": 1775409360000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409420000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409480000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409540000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409600000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 100.7, "quote_volume": 178.3397, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775409660000, "open": 1.771, "high": 1.773, "low": 1.771, "close": 1.773, "volume": 531.1, "quote_volume": 940.8608, "trades": 21, "taker_buy_quote": 773.1471}, {"ts": 1775409720000, "open": 1.772, "high": 1.773, "low": 1.77, "close": 1.773, "volume": 1109.7, "quote_volume": 1965.1688, "trades": 25, "taker_buy_quote": 773.2457}, {"ts": 1775409780000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409840000, "open": 1.773, "high": 1.774, "low": 1.773, "close": 1.774, "volume": 663.5, "quote_volume": 1176.888, "trades": 20, "taker_buy_quote": 1176.888}, {"ts": 1775409900000, "open": 1.772, "high": 1.773, "low": 1.772, "close": 1.773, "volume": 436.4, "quote_volume": 773.3883, "trades": 18, "taker_buy_quote": 773.3883}, {"ts": 1775409960000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410020000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410080000, "open": 1.772, "high": 1.774, "low": 1.772, "close": 1.773, "volume": 557.8, "quote_volume": 989.0645, "trades": 21, "taker_buy_quote": 773.8223}, {"ts": 1775410140000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410200000, "open": 1.772, "high": 1.775, "low": 1.772, "close": 1.775, "volume": 780.8, "quote_volume": 1385.1903, "trades": 20, "taker_buy_quote": 1385.1903}, {"ts": 1775410260000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410320000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 58.2, "quote_volume": 103.2468, "trades": 1, "taker_buy_quote": 103.2468}, {"ts": 1775410380000, "open": 1.776, "high": 1.777, "low": 1.776, "close": 1.777, "volume": 192.9, "quote_volume": 342.6038, "trades": 3, "taker_buy_quote": 23.8118}, {"ts": 1775410440000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 90.2, "quote_volume": 160.2854, "trades": 1, "taker_buy_quote": 160.2854}, {"ts": 1775410500000, "open": 1.779, "high": 1.779, "low": 1.778, "close": 1.778, "volume": 184.2, "quote_volume": 327.5683, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775410560000, "open": 1.778, "high": 1.778, "low": 1.778, "close": 1.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410620000, "open": 1.778, "high": 1.778, "low": 1.778, "close": 1.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410680000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 18.5, "quote_volume": 32.8375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775410740000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410800000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 852.4, "quote_volume": 1510.4528, "trades": 3, "taker_buy_quote": 1510.4528}, {"ts": 1775410860000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 134.7, "quote_volume": 238.8231, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775410920000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410980000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 497.1, "quote_volume": 880.8612, "trades": 18, "taker_buy_quote": 773.3008}, {"ts": 1775411040000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 280.1, "quote_volume": 496.6173, "trades": 2, "taker_buy_quote": 496.6173}, {"ts": 1775411100000, "open": 1.772, "high": 1.772, "low": 1.767, "close": 1.767, "volume": 1476.6, "quote_volume": 2613.9336, "trades": 44, "taker_buy_quote": 1545.1735}, {"ts": 1775411160000, "open": 1.767, "high": 1.768, "low": 1.766, "close": 1.766, "volume": 446.4, "quote_volume": 788.822, "trades": 18, "taker_buy_quote": 771.162}, {"ts": 1775411220000, "open": 1.769, "high": 1.772, "low": 1.769, "close": 1.77, "volume": 918.7, "quote_volume": 1626.5354, "trades": 21, "taker_buy_quote": 1388.1164}, {"ts": 1775411280000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411340000, "open": 1.775, "high": 1.775, "low": 1.771, "close": 1.773, "volume": 1236.5, "quote_volume": 2192.1729, "trades": 23, "taker_buy_quote": 538.958}, {"ts": 1775411400000, "open": 1.772, "high": 1.772, "low": 1.77, "close": 1.77, "volume": 492.6, "quote_volume": 872.4268, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775411460000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411520000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411580000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411640000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 56.4, "quote_volume": 99.828, "trades": 1, "taker_buy_quote": 99.828}, {"ts": 1775411700000, "open": 1.771, "high": 1.771, "low": 1.77, "close": 1.77, "volume": 256.1, "quote_volume": 453.3577, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775411760000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 64.4, "quote_volume": 113.8592, "trades": 2, "taker_buy_quote": 51.4488}, {"ts": 1775411820000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411880000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411940000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412000000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412060000, "open": 1.769, "high": 1.769, "low": 1.766, "close": 1.766, "volume": 527.1, "quote_volume": 931.5113, "trades": 19, "taker_buy_quote": 771.1188}, {"ts": 1775412120000, "open": 1.766, "high": 1.768, "low": 1.764, "close": 1.765, "volume": 1505.3, "quote_volume": 2657.9648, "trades": 41, "taker_buy_quote": 2477.303}, {"ts": 1775412180000, "open": 1.764, "high": 1.764, "low": 1.763, "close": 1.763, "volume": 64.1, "quote_volume": 113.069, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775412240000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 243.9, "quote_volume": 430.4835, "trades": 3, "taker_buy_quote": 430.4835}, {"ts": 1775412300000, "open": 1.764, "high": 1.767, "low": 1.764, "close": 1.766, "volume": 1178.8, "quote_volume": 2081.2053, "trades": 25, "taker_buy_quote": 2072.9145}, {"ts": 1775412360000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412420000, "open": 1.766, "high": 1.768, "low": 1.766, "close": 1.767, "volume": 613.9, "quote_volume": 1084.5247, "trades": 24, "taker_buy_quote": 966.7325}, {"ts": 1775412480000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412540000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 186.5, "quote_volume": 329.9185, "trades": 2, "taker_buy_quote": 329.9185}, {"ts": 1775412600000, "open": 1.771, "high": 1.771, "low": 1.77, "close": 1.77, "volume": 162.0, "quote_volume": 286.8744, "trades": 5, "taker_buy_quote": 238.0224}, {"ts": 1775412660000, "open": 1.77, "high": 1.772, "low": 1.77, "close": 1.772, "volume": 542.5, "quote_volume": 960.6602, "trades": 22, "taker_buy_quote": 772.8632}, {"ts": 1775412720000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 60.7, "quote_volume": 107.439, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412780000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412840000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412900000, "open": 1.768, "high": 1.768, "low": 1.767, "close": 1.767, "volume": 260.6, "quote_volume": 460.5595, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775412960000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413020000, "open": 1.768, "high": 1.77, "low": 1.768, "close": 1.769, "volume": 637.0, "quote_volume": 1126.8905, "trades": 24, "taker_buy_quote": 856.6892}, {"ts": 1775413080000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 88.9, "quote_volume": 157.2641, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775413140000, "open": 1.767, "high": 1.769, "low": 1.767, "close": 1.769, "volume": 436.4, "quote_volume": 771.7981, "trades": 19, "taker_buy_quote": 771.7981}, {"ts": 1775413200000, "open": 1.769, "high": 1.77, "low": 1.769, "close": 1.77, "volume": 26.9, "quote_volume": 47.6047, "trades": 2, "taker_buy_quote": 47.6047}, {"ts": 1775413260000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413320000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 60.7, "quote_volume": 107.439, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413380000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413440000, "open": 1.769, "high": 1.769, "low": 1.768, "close": 1.768, "volume": 704.0, "quote_volume": 1244.921, "trades": 22, "taker_buy_quote": 771.5552}, {"ts": 1775413500000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413560000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 114.4, "quote_volume": 202.1448, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775413620000, "open": 1.767, "high": 1.769, "low": 1.767, "close": 1.769, "volume": 436.4, "quote_volume": 771.3723, "trades": 22, "taker_buy_quote": 771.3723}, {"ts": 1775413680000, "open": 1.767, "high": 1.767, "low": 1.765, "close": 1.766, "volume": 2127.8, "quote_volume": 3758.0183, "trades": 45, "taker_buy_quote": 2735.0292}, {"ts": 1775413740000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413800000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413860000, "open": 1.768, "high": 1.77, "low": 1.768, "close": 1.77, "volume": 455.1, "quote_volume": 805.2883, "trades": 21, "taker_buy_quote": 805.2883}, {"ts": 1775413920000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413980000, "open": 1.768, "high": 1.769, "low": 1.768, "close": 1.769, "volume": 436.4, "quote_volume": 771.6529, "trades": 18, "taker_buy_quote": 771.6529}, {"ts": 1775414040000, "open": 1.768, "high": 1.77, "low": 1.768, "close": 1.77, "volume": 497.1, "quote_volume": 879.1213, "trades": 20, "taker_buy_quote": 771.8037}, {"ts": 1775414100000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414160000, "open": 1.767, "high": 1.768, "low": 1.766, "close": 1.767, "volume": 683.5, "quote_volume": 1207.7445, "trades": 24, "taker_buy_quote": 771.1188}, {"ts": 1775414220000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414280000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414340000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414400000, "open": 1.766, "high": 1.768, "low": 1.766, "close": 1.768, "volume": 507.2, "quote_volume": 896.187, "trades": 23, "taker_buy_quote": 729.8298}, {"ts": 1775414460000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414520000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 50.6, "quote_volume": 89.4608, "trades": 2, "taker_buy_quote": 89.4608}, {"ts": 1775414580000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414640000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414700000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414760000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 18.6, "quote_volume": 32.9406, "trades": 1, "taker_buy_quote": 32.9406}, {"ts": 1775414820000, "open": 1.772, "high": 1.772, "low": 1.77, "close": 1.772, "volume": 1481.0, "quote_volume": 2622.8469, "trades": 25, "taker_buy_quote": 944.6755}, {"ts": 1775414880000, "open": 1.771, "high": 1.773, "low": 1.771, "close": 1.773, "volume": 425.6, "quote_volume": 754.1502, "trades": 13, "taker_buy_quote": 754.1502}, {"ts": 1775414940000, "open": 1.772, "high": 1.773, "low": 1.771, "close": 1.771, "volume": 656.7, "quote_volume": 1163.4161, "trades": 16, "taker_buy_quote": 309.3185}, {"ts": 1775415000000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415060000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415120000, "open": 1.772, "high": 1.773, "low": 1.771, "close": 1.773, "volume": 687.0, "quote_volume": 1217.0679, "trades": 17, "taker_buy_quote": 345.6752}, {"ts": 1775415180000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 192.4, "quote_volume": 340.7404, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775415240000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415300000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415360000, "open": 1.772, "high": 1.775, "low": 1.772, "close": 1.775, "volume": 203.3, "quote_volume": 360.4194, "trades": 9, "taker_buy_quote": 360.4194}, {"ts": 1775415420000, "open": 1.776, "high": 1.777, "low": 1.776, "close": 1.777, "volume": 174.5, "quote_volume": 310.0189, "trades": 8, "taker_buy_quote": 310.0189}, {"ts": 1775415480000, "open": 1.775, "high": 1.775, "low": 1.774, "close": 1.774, "volume": 338.9, "quote_volume": 601.3831, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775415540000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415600000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415660000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415720000, "open": 1.773, "high": 1.773, "low": 1.772, "close": 1.772, "volume": 367.0, "quote_volume": 650.543, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775415780000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 19.2, "quote_volume": 34.0032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775415840000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415900000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415960000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416020000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416080000, "open": 1.768, "high": 1.77, "low": 1.768, "close": 1.77, "volume": 176.3, "quote_volume": 311.7566, "trades": 6, "taker_buy_quote": 311.7566}, {"ts": 1775416140000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 44.5, "quote_volume": 78.765, "trades": 1, "taker_buy_quote": 78.765}, {"ts": 1775416200000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416260000, "open": 1.768, "high": 1.769, "low": 1.768, "close": 1.769, "volume": 174.5, "quote_volume": 308.5361, "trades": 8, "taker_buy_quote": 308.5361}, {"ts": 1775416320000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416380000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416440000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416500000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416560000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416620000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416680000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416740000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 18.4, "quote_volume": 32.5496, "trades": 1, "taker_buy_quote": 32.5496}, {"ts": 1775416800000, "open": 1.77, "high": 1.772, "low": 1.77, "close": 1.772, "volume": 174.5, "quote_volume": 309.0211, "trades": 9, "taker_buy_quote": 309.0211}, {"ts": 1775416860000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416920000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416980000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417040000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417100000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 145.4, "quote_volume": 257.2126, "trades": 6, "taker_buy_quote": 257.2126}, {"ts": 1775417160000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417220000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417280000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 145.4, "quote_volume": 257.0672, "trades": 6, "taker_buy_quote": 257.0672}, {"ts": 1775417340000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417400000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417460000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417520000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 202.0, "quote_volume": 356.732, "trades": 8, "taker_buy_quote": 256.7764}, {"ts": 1775417580000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417640000, "open": 1.765, "high": 1.766, "low": 1.765, "close": 1.766, "volume": 305.3, "quote_volume": 539.1468, "trades": 3, "taker_buy_quote": 516.2018}, {"ts": 1775417700000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417760000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417820000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417880000, "open": 1.765, "high": 1.765, "low": 1.764, "close": 1.765, "volume": 290.8, "quote_volume": 513.2038, "trades": 11, "taker_buy_quote": 513.2038}, {"ts": 1775417940000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418000000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418060000, "open": 1.765, "high": 1.768, "low": 1.765, "close": 1.768, "volume": 179.8, "quote_volume": 317.5258, "trades": 5, "taker_buy_quote": 264.6925}, {"ts": 1775418120000, "open": 1.767, "high": 1.768, "low": 1.767, "close": 1.768, "volume": 227.7, "quote_volume": 402.5588, "trades": 6, "taker_buy_quote": 85.2028}, {"ts": 1775418180000, "open": 1.769, "high": 1.77, "low": 1.769, "close": 1.77, "volume": 145.4, "quote_volume": 257.3289, "trades": 6, "taker_buy_quote": 257.3289}, {"ts": 1775418240000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 254.5, "quote_volume": 450.2105, "trades": 4, "taker_buy_quote": 10.7909}, {"ts": 1775418300000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418360000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418420000, "open": 1.772, "high": 1.775, "low": 1.772, "close": 1.775, "volume": 165.3, "quote_volume": 293.3517, "trades": 4, "taker_buy_quote": 32.9592}, {"ts": 1775418480000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 32.1, "quote_volume": 56.9454, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418540000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418600000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 13.0, "quote_volume": 23.101, "trades": 1, "taker_buy_quote": 23.101}, {"ts": 1775418660000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 134.7, "quote_volume": 239.3619, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775418720000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 201.6, "quote_volume": 358.2432, "trades": 9, "taker_buy_quote": 258.3758}, {"ts": 1775418780000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418840000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 28.0, "quote_volume": 49.868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775418900000, "open": 1.778, "high": 1.779, "low": 1.778, "close": 1.779, "volume": 571.8, "quote_volume": 1016.7626, "trades": 11, "taker_buy_quote": 258.6234}, {"ts": 1775418960000, "open": 1.779, "high": 1.782, "low": 1.779, "close": 1.782, "volume": 238.6, "quote_volume": 424.8689, "trades": 10, "taker_buy_quote": 306.1309}, {"ts": 1775419020000, "open": 1.78, "high": 1.783, "low": 1.779, "close": 1.783, "volume": 737.3, "quote_volume": 1312.8909, "trades": 18, "taker_buy_quote": 786.1722}, {"ts": 1775419080000, "open": 1.783, "high": 1.787, "low": 1.783, "close": 1.785, "volume": 2223.7, "quote_volume": 3967.8321, "trades": 28, "taker_buy_quote": 3332.1342}, {"ts": 1775419140000, "open": 1.784, "high": 1.784, "low": 1.784, "close": 1.784, "volume": 57.2, "quote_volume": 102.0448, "trades": 2, "taker_buy_quote": 102.0448}, {"ts": 1775419200000, "open": 1.782, "high": 1.782, "low": 1.778, "close": 1.778, "volume": 1430.7, "quote_volume": 2546.7302, "trades": 29, "taker_buy_quote": 776.26}, {"ts": 1775419260000, "open": 1.778, "high": 1.779, "low": 1.777, "close": 1.777, "volume": 280.1, "quote_volume": 497.9122, "trades": 7, "taker_buy_quote": 258.5503}, {"ts": 1775419320000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419380000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419440000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 28.1, "quote_volume": 49.8775, "trades": 1, "taker_buy_quote": 49.8775}, {"ts": 1775419500000, "open": 1.774, "high": 1.775, "low": 1.774, "close": 1.775, "volume": 447.2, "quote_volume": 793.3619, "trades": 7, "taker_buy_quote": 793.3619}, {"ts": 1775419560000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419620000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419680000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 5.2, "quote_volume": 9.2196, "trades": 1, "taker_buy_quote": 9.2196}, {"ts": 1775419740000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 728.0, "quote_volume": 1290.744, "trades": 16, "taker_buy_quote": 1189.1511}, {"ts": 1775419800000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419860000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419920000, "open": 1.771, "high": 1.772, "low": 1.771, "close": 1.772, "volume": 351.5, "quote_volume": 622.6942, "trades": 16, "taker_buy_quote": 515.1945}, {"ts": 1775419980000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420040000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 10.0, "quote_volume": 17.71, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420100000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420160000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420220000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420280000, "open": 1.77, "high": 1.771, "low": 1.77, "close": 1.771, "volume": 290.8, "quote_volume": 514.8905, "trades": 11, "taker_buy_quote": 514.8905}, {"ts": 1775420340000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 3.4, "quote_volume": 6.0214, "trades": 1, "taker_buy_quote": 6.0214}, {"ts": 1775420400000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 145.4, "quote_volume": 257.358, "trades": 6, "taker_buy_quote": 257.358}, {"ts": 1775420460000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 20.3, "quote_volume": 35.9513, "trades": 1, "taker_buy_quote": 35.9513}, {"ts": 1775420520000, "open": 1.77, "high": 1.77, "low": 1.769, "close": 1.77, "volume": 359.8, "quote_volume": 636.6923, "trades": 10, "taker_buy_quote": 257.358}, {"ts": 1775420580000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 11.4, "quote_volume": 20.178, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420640000, "open": 1.771, "high": 1.772, "low": 1.77, "close": 1.772, "volume": 1411.4, "quote_volume": 2499.7312, "trades": 15, "taker_buy_quote": 2493.3592}, {"ts": 1775420700000, "open": 1.771, "high": 1.771, "low": 1.77, "close": 1.771, "volume": 188.9, "quote_volume": 334.538, "trades": 5, "taker_buy_quote": 102.8951}, {"ts": 1775420760000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420820000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 29.0, "quote_volume": 51.359, "trades": 1, "taker_buy_quote": 51.359}, {"ts": 1775420880000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420940000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 29.0, "quote_volume": 51.359, "trades": 1, "taker_buy_quote": 51.359}, {"ts": 1775421000000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421060000, "open": 1.771, "high": 1.771, "low": 1.77, "close": 1.77, "volume": 176.5, "quote_volume": 312.4657, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775421120000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 29.0, "quote_volume": 51.33, "trades": 1, "taker_buy_quote": 51.33}, {"ts": 1775421180000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421240000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421300000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421360000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421420000, "open": 1.77, "high": 1.774, "low": 1.77, "close": 1.774, "volume": 2202.7, "quote_volume": 3903.5633, "trades": 34, "taker_buy_quote": 2330.8232}, {"ts": 1775421480000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421540000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 60.7, "quote_volume": 107.5604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421600000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 4.5, "quote_volume": 7.9695, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421660000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421720000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421780000, "open": 1.768, "high": 1.768, "low": 1.766, "close": 1.766, "volume": 90.2, "quote_volume": 159.3522, "trades": 3, "taker_buy_quote": 107.1962}, {"ts": 1775421840000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421900000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421960000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422020000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422080000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422140000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422200000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422260000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422320000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 8.4, "quote_volume": 14.8092, "trades": 1, "taker_buy_quote": 14.8092}, {"ts": 1775422380000, "open": 1.764, "high": 1.765, "low": 1.764, "close": 1.765, "volume": 70.5, "quote_volume": 124.385, "trades": 3, "taker_buy_quote": 124.385}, {"ts": 1775422440000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 18.6, "quote_volume": 32.829, "trades": 2, "taker_buy_quote": 32.829}, {"ts": 1775422500000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422560000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422620000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422680000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422740000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422800000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 81.1, "quote_volume": 143.0604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775422860000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422920000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 113.3, "quote_volume": 199.7479, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775422980000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 60.7, "quote_volume": 107.0141, "trades": 1, "taker_buy_quote": 107.0141}, {"ts": 1775423040000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423100000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423160000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423220000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423280000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423340000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423400000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423460000, "open": 1.761, "high": 1.761, "low": 1.759, "close": 1.759, "volume": 1020.3, "quote_volume": 1795.0279, "trades": 15, "taker_buy_quote": 106.7713}, {"ts": 1775423520000, "open": 1.759, "high": 1.76, "low": 1.758, "close": 1.758, "volume": 798.2, "quote_volume": 1403.9267, "trades": 13, "taker_buy_quote": 1058.6555}, {"ts": 1775423580000, "open": 1.757, "high": 1.757, "low": 1.756, "close": 1.756, "volume": 27.2, "quote_volume": 47.7717, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775423640000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423700000, "open": 1.755, "high": 1.755, "low": 1.754, "close": 1.754, "volume": 25.5, "quote_volume": 44.738, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775423760000, "open": 1.753, "high": 1.755, "low": 1.753, "close": 1.755, "volume": 158.8, "quote_volume": 278.5352, "trades": 4, "taker_buy_quote": 278.5352}, {"ts": 1775423820000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423880000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 74.0, "quote_volume": 129.796, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775423940000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424000000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424060000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424120000, "open": 1.753, "high": 1.753, "low": 1.752, "close": 1.752, "volume": 325.6, "quote_volume": 570.5119, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775424180000, "open": 1.754, "high": 1.755, "low": 1.753, "close": 1.753, "volume": 928.9, "quote_volume": 1629.349, "trades": 10, "taker_buy_quote": 1201.4543}, {"ts": 1775424240000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 114.8, "quote_volume": 201.2444, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775424300000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 257.4, "quote_volume": 451.2222, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775424360000, "open": 1.752, "high": 1.752, "low": 1.751, "close": 1.751, "volume": 498.6, "quote_volume": 873.3338, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775424420000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424480000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424540000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424600000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424660000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424720000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424780000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424840000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 113.0, "quote_volume": 197.637, "trades": 2, "taker_buy_quote": 197.637}, {"ts": 1775424900000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 42.5, "quote_volume": 74.2475, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424960000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425020000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425080000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425140000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 98.5, "quote_volume": 171.981, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425200000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 229.0, "quote_volume": 399.834, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775425260000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 93.4, "quote_volume": 163.0764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425320000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425380000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 178.4, "quote_volume": 311.1296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425440000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 157.6, "quote_volume": 275.012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425500000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425560000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425620000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425680000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425740000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 26.0, "quote_volume": 45.448, "trades": 2, "taker_buy_quote": 45.448}, {"ts": 1775425800000, "open": 1.747, "high": 1.748, "low": 1.747, "close": 1.748, "volume": 594.3, "quote_volume": 1038.3033, "trades": 5, "taker_buy_quote": 106.9776}, {"ts": 1775425860000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425920000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 421.4, "quote_volume": 736.6072, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775425980000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426040000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426100000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 58.6, "quote_volume": 102.55, "trades": 1, "taker_buy_quote": 102.55}, {"ts": 1775426160000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426220000, "open": 1.748, "high": 1.748, "low": 1.747, "close": 1.747, "volume": 182.5, "quote_volume": 319.0043, "trades": 5, "taker_buy_quote": 9.9579}, {"ts": 1775426280000, "open": 1.746, "high": 1.746, "low": 1.745, "close": 1.745, "volume": 194.1, "quote_volume": 338.8244, "trades": 7, "taker_buy_quote": 129.479}, {"ts": 1775426340000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 30.7, "quote_volume": 53.5408, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775426400000, "open": 1.745, "high": 1.749, "low": 1.745, "close": 1.749, "volume": 322.7, "quote_volume": 564.2733, "trades": 5, "taker_buy_quote": 504.7006}, {"ts": 1775426460000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 28.0, "quote_volume": 48.916, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775426520000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 59.8, "quote_volume": 104.7696, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775426580000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426640000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426700000, "open": 1.75, "high": 1.75, "low": 1.749, "close": 1.749, "volume": 858.7, "quote_volume": 1502.0952, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775426760000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426820000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 283.4, "quote_volume": 495.3832, "trades": 2, "taker_buy_quote": 101.9084}, {"ts": 1775426880000, "open": 1.751, "high": 1.752, "low": 1.75, "close": 1.75, "volume": 238.9, "quote_volume": 418.4397, "trades": 8, "taker_buy_quote": 386.9397}, {"ts": 1775426940000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 45.0, "quote_volume": 78.705, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775427000000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427060000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427120000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427180000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 82.2, "quote_volume": 143.6034, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775427240000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 27.1, "quote_volume": 47.3708, "trades": 1, "taker_buy_quote": 47.3708}, {"ts": 1775427300000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427360000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427420000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427480000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 18.8, "quote_volume": 32.8436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427540000, "open": 1.746, "high": 1.746, "low": 1.744, "close": 1.745, "volume": 296.7, "quote_volume": 517.9609, "trades": 10, "taker_buy_quote": 49.5438}, {"ts": 1775427600000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 11.6, "quote_volume": 20.242, "trades": 2, "taker_buy_quote": 5.0605}, {"ts": 1775427660000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 6.1, "quote_volume": 10.6323, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775427720000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427780000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 63.0, "quote_volume": 109.872, "trades": 1, "taker_buy_quote": 109.872}, {"ts": 1775427840000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427900000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427960000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 130.8, "quote_volume": 227.8536, "trades": 3, "taker_buy_quote": 98.7714}, {"ts": 1775428020000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 189.9, "quote_volume": 330.8058, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775428080000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428140000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428200000, "open": 1.741, "high": 1.741, "low": 1.74, "close": 1.741, "volume": 504.7, "quote_volume": 878.6197, "trades": 4, "taker_buy_quote": 499.604}, {"ts": 1775428260000, "open": 1.742, "high": 1.743, "low": 1.741, "close": 1.743, "volume": 206.5, "quote_volume": 359.6293, "trades": 4, "taker_buy_quote": 43.4007}, {"ts": 1775428320000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428380000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 116.3, "quote_volume": 202.5946, "trades": 7, "taker_buy_quote": 129.4306}, {"ts": 1775428440000, "open": 1.742, "high": 1.742, "low": 1.741, "close": 1.741, "volume": 105.0, "quote_volume": 182.868, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775428500000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 63.0, "quote_volume": 109.683, "trades": 1, "taker_buy_quote": 109.683}, {"ts": 1775428560000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428620000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428680000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 8.5, "quote_volume": 14.8155, "trades": 1, "taker_buy_quote": 14.8155}, {"ts": 1775428740000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428800000, "open": 1.744, "high": 1.745, "low": 1.744, "close": 1.745, "volume": 28.6, "quote_volume": 49.8825, "trades": 3, "taker_buy_quote": 40.1161}, {"ts": 1775428860000, "open": 1.744, "high": 1.747, "low": 1.744, "close": 1.747, "volume": 1347.2, "quote_volume": 2351.9585, "trades": 29, "taker_buy_quote": 2351.9585}, {"ts": 1775428920000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 282.1, "quote_volume": 492.8287, "trades": 2, "taker_buy_quote": 492.8287}, {"ts": 1775428980000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 225.9, "quote_volume": 394.6473, "trades": 2, "taker_buy_quote": 277.773}, {"ts": 1775429040000, "open": 1.749, "high": 1.751, "low": 1.749, "close": 1.751, "volume": 278.8, "quote_volume": 488.0338, "trades": 6, "taker_buy_quote": 488.0338}, {"ts": 1775429100000, "open": 1.749, "high": 1.75, "low": 1.749, "close": 1.75, "volume": 127.3, "quote_volume": 222.7707, "trades": 3, "taker_buy_quote": 215.25}, {"ts": 1775429160000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 37.5, "quote_volume": 65.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429220000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429280000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 154.2, "quote_volume": 269.5416, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775429340000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429400000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429460000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429520000, "open": 1.752, "high": 1.752, "low": 1.751, "close": 1.751, "volume": 98.3, "quote_volume": 172.1863, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775429580000, "open": 1.75, "high": 1.75, "low": 1.749, "close": 1.75, "volume": 203.1, "quote_volume": 355.3688, "trades": 3, "taker_buy_quote": 335.9438}, {"ts": 1775429640000, "open": 1.754, "high": 1.755, "low": 1.754, "close": 1.755, "volume": 230.3, "quote_volume": 404.1027, "trades": 4, "taker_buy_quote": 404.1027}, {"ts": 1775429700000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429760000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 3.5, "quote_volume": 6.1425, "trades": 1, "taker_buy_quote": 6.1425}, {"ts": 1775429820000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429880000, "open": 1.758, "high": 1.758, "low": 1.757, "close": 1.757, "volume": 908.9, "quote_volume": 1597.1583, "trades": 5, "taker_buy_quote": 19.5138}, {"ts": 1775429940000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 497.3, "quote_volume": 873.2588, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775430000000, "open": 1.756, "high": 1.756, "low": 1.755, "close": 1.756, "volume": 551.6, "quote_volume": 968.4091, "trades": 6, "taker_buy_quote": 138.724}, {"ts": 1775430060000, "open": 1.757, "high": 1.757, "low": 1.755, "close": 1.755, "volume": 219.8, "quote_volume": 386.0602, "trades": 12, "taker_buy_quote": 110.628}, {"ts": 1775430120000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430180000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430240000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 15.0, "quote_volume": 26.28, "trades": 1, "taker_buy_quote": 26.28}, {"ts": 1775430300000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430360000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 4.3, "quote_volume": 7.5422, "trades": 1, "taker_buy_quote": 7.5422}, {"ts": 1775430420000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 66.2, "quote_volume": 116.0486, "trades": 3, "taker_buy_quote": 116.0486}, {"ts": 1775430480000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430540000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430600000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430660000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430720000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430780000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430840000, "open": 1.756, "high": 1.758, "low": 1.756, "close": 1.758, "volume": 64.1, "quote_volume": 112.6608, "trades": 3, "taker_buy_quote": 88.9548}, {"ts": 1775430900000, "open": 1.76, "high": 1.764, "low": 1.76, "close": 1.764, "volume": 319.4, "quote_volume": 562.993, "trades": 10, "taker_buy_quote": 451.924}, {"ts": 1775430960000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431020000, "open": 1.766, "high": 1.766, "low": 1.765, "close": 1.765, "volume": 83.1, "quote_volume": 146.7505, "trades": 2, "taker_buy_quote": 139.514}, {"ts": 1775431080000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431140000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 6.2, "quote_volume": 10.943, "trades": 1, "taker_buy_quote": 10.943}, {"ts": 1775431200000, "open": 1.764, "high": 1.775, "low": 1.764, "close": 1.774, "volume": 3068.8, "quote_volume": 5431.8487, "trades": 41, "taker_buy_quote": 5387.7487}, {"ts": 1775431260000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 91.7, "quote_volume": 162.4924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431320000, "open": 1.768, "high": 1.769, "low": 1.768, "close": 1.769, "volume": 155.2, "quote_volume": 274.5443, "trades": 3, "taker_buy_quote": 274.5443}, {"ts": 1775431380000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431440000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431500000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 105.6, "quote_volume": 186.8064, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775431560000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431620000, "open": 1.769, "high": 1.773, "low": 1.769, "close": 1.773, "volume": 3927.8, "quote_volume": 6956.1527, "trades": 48, "taker_buy_quote": 6228.6827}, {"ts": 1775431680000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 56.1, "quote_volume": 99.3531, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431740000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431800000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431860000, "open": 1.773, "high": 1.773, "low": 1.771, "close": 1.771, "volume": 142.0, "quote_volume": 251.608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775431920000, "open": 1.771, "high": 1.773, "low": 1.771, "close": 1.773, "volume": 513.3, "quote_volume": 909.5077, "trades": 11, "taker_buy_quote": 797.8087}, {"ts": 1775431980000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432040000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432100000, "open": 1.77, "high": 1.77, "low": 1.769, "close": 1.77, "volume": 1755.3, "quote_volume": 3105.7917, "trades": 11, "taker_buy_quote": 1194.4918}, {"ts": 1775432160000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432220000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432280000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 113.0, "quote_volume": 200.123, "trades": 2, "taker_buy_quote": 200.123}, {"ts": 1775432340000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432400000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432460000, "open": 1.773, "high": 1.78, "low": 1.773, "close": 1.78, "volume": 7553.9, "quote_volume": 13425.686, "trades": 96, "taker_buy_quote": 12608.9768}, {"ts": 1775432520000, "open": 1.78, "high": 1.782, "low": 1.777, "close": 1.78, "volume": 6237.5, "quote_volume": 11101.1741, "trades": 85, "taker_buy_quote": 6820.3115}, {"ts": 1775432580000, "open": 1.778, "high": 1.782, "low": 1.778, "close": 1.78, "volume": 3607.4, "quote_volume": 6421.4675, "trades": 42, "taker_buy_quote": 5387.5005}, {"ts": 1775432640000, "open": 1.781, "high": 1.781, "low": 1.778, "close": 1.779, "volume": 1501.2, "quote_volume": 2671.6382, "trades": 23, "taker_buy_quote": 745.3846}, {"ts": 1775432700000, "open": 1.781, "high": 1.787, "low": 1.781, "close": 1.787, "volume": 3228.2, "quote_volume": 5758.1796, "trades": 31, "taker_buy_quote": 4540.5463}, {"ts": 1775432760000, "open": 1.785, "high": 1.785, "low": 1.781, "close": 1.784, "volume": 2303.9, "quote_volume": 4107.8896, "trades": 30, "taker_buy_quote": 2246.5101}, {"ts": 1775432820000, "open": 1.783, "high": 1.784, "low": 1.782, "close": 1.782, "volume": 442.3, "quote_volume": 788.7178, "trades": 6, "taker_buy_quote": 373.3912}, {"ts": 1775432880000, "open": 1.783, "high": 1.784, "low": 1.781, "close": 1.783, "volume": 904.1, "quote_volume": 1611.9912, "trades": 15, "taker_buy_quote": 1168.9478}, {"ts": 1775432940000, "open": 1.781, "high": 1.781, "low": 1.779, "close": 1.78, "volume": 2295.3, "quote_volume": 4085.866, "trades": 28, "taker_buy_quote": 2608.313}, {"ts": 1775433000000, "open": 1.78, "high": 1.78, "low": 1.777, "close": 1.778, "volume": 5026.5, "quote_volume": 8938.8614, "trades": 60, "taker_buy_quote": 4091.2889}, {"ts": 1775433060000, "open": 1.779, "high": 1.78, "low": 1.777, "close": 1.777, "volume": 2154.3, "quote_volume": 3829.9091, "trades": 32, "taker_buy_quote": 1988.1877}, {"ts": 1775433120000, "open": 1.777, "high": 1.777, "low": 1.776, "close": 1.776, "volume": 320.4, "quote_volume": 569.1724, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775433180000, "open": 1.777, "high": 1.778, "low": 1.776, "close": 1.778, "volume": 497.5, "quote_volume": 884.074, "trades": 9, "taker_buy_quote": 793.8532}, {"ts": 1775433240000, "open": 1.778, "high": 1.78, "low": 1.776, "close": 1.778, "volume": 4897.3, "quote_volume": 8706.6498, "trades": 73, "taker_buy_quote": 2746.4637}, {"ts": 1775433300000, "open": 1.778, "high": 1.778, "low": 1.777, "close": 1.777, "volume": 108.1, "quote_volume": 192.1567, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775433360000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433420000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433480000, "open": 1.773, "high": 1.778, "low": 1.773, "close": 1.776, "volume": 4302.8, "quote_volume": 7643.2954, "trades": 67, "taker_buy_quote": 6494.278}, {"ts": 1775433540000, "open": 1.777, "high": 1.778, "low": 1.776, "close": 1.777, "volume": 865.8, "quote_volume": 1538.3467, "trades": 14, "taker_buy_quote": 1115.8363}, {"ts": 1775433600000, "open": 1.776, "high": 1.778, "low": 1.774, "close": 1.778, "volume": 1450.8, "quote_volume": 2576.9653, "trades": 25, "taker_buy_quote": 1115.8214}, {"ts": 1775433660000, "open": 1.777, "high": 1.791, "low": 1.776, "close": 1.79, "volume": 3487.4, "quote_volume": 6222.2994, "trades": 56, "taker_buy_quote": 3283.5802}, {"ts": 1775433720000, "open": 1.79, "high": 1.792, "low": 1.786, "close": 1.786, "volume": 5560.4, "quote_volume": 9950.865, "trades": 102, "taker_buy_quote": 5252.3467}, {"ts": 1775433780000, "open": 1.785, "high": 1.785, "low": 1.774, "close": 1.777, "volume": 1815.9, "quote_volume": 3226.8743, "trades": 21, "taker_buy_quote": 1325.6378}, {"ts": 1775433840000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433900000, "open": 1.776, "high": 1.778, "low": 1.774, "close": 1.774, "volume": 1285.3, "quote_volume": 2281.629, "trades": 14, "taker_buy_quote": 32.004}, {"ts": 1775433960000, "open": 1.776, "high": 1.778, "low": 1.776, "close": 1.777, "volume": 2155.3, "quote_volume": 3830.3655, "trades": 20, "taker_buy_quote": 1598.5102}, {"ts": 1775434020000, "open": 1.774, "high": 1.774, "low": 1.771, "close": 1.772, "volume": 358.5, "quote_volume": 635.3074, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775434080000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 161.4, "quote_volume": 285.8394, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775434140000, "open": 1.773, "high": 1.774, "low": 1.77, "close": 1.77, "volume": 1312.8, "quote_volume": 2326.0394, "trades": 13, "taker_buy_quote": 1285.4578}, {"ts": 1775434200000, "open": 1.77, "high": 1.77, "low": 1.763, "close": 1.763, "volume": 4147.3, "quote_volume": 7323.7729, "trades": 36, "taker_buy_quote": 2466.6379}, {"ts": 1775434260000, "open": 1.763, "high": 1.764, "low": 1.758, "close": 1.758, "volume": 290.4, "quote_volume": 511.5652, "trades": 8, "taker_buy_quote": 119.5362}, {"ts": 1775434320000, "open": 1.757, "high": 1.761, "low": 1.757, "close": 1.759, "volume": 2302.0, "quote_volume": 4046.4191, "trades": 22, "taker_buy_quote": 3423.2588}, {"ts": 1775434380000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 3.6, "quote_volume": 6.3216, "trades": 1, "taker_buy_quote": 6.3216}, {"ts": 1775434440000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 384.4, "quote_volume": 675.0064, "trades": 10, "taker_buy_quote": 406.3384}, {"ts": 1775434500000, "open": 1.757, "high": 1.759, "low": 1.757, "close": 1.759, "volume": 137.4, "quote_volume": 241.5698, "trades": 3, "taker_buy_quote": 241.5698}, {"ts": 1775434560000, "open": 1.758, "high": 1.76, "low": 1.757, "close": 1.76, "volume": 460.8, "quote_volume": 810.4439, "trades": 4, "taker_buy_quote": 369.5416}, {"ts": 1775434620000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 142.0, "quote_volume": 249.636, "trades": 2, "taker_buy_quote": 249.636}, {"ts": 1775434680000, "open": 1.758, "high": 1.762, "low": 1.758, "close": 1.762, "volume": 1211.2, "quote_volume": 2131.8164, "trades": 12, "taker_buy_quote": 1767.1444}, {"ts": 1775434740000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434800000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434860000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 58.1, "quote_volume": 102.4303, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434920000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 67.6, "quote_volume": 119.1112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434980000, "open": 1.763, "high": 1.766, "low": 1.763, "close": 1.766, "volume": 170.0, "quote_volume": 299.899, "trades": 2, "taker_buy_quote": 299.899}, {"ts": 1775435040000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435100000, "open": 1.764, "high": 1.764, "low": 1.762, "close": 1.762, "volume": 460.7, "quote_volume": 812.171, "trades": 6, "taker_buy_quote": 17.9826}, {"ts": 1775435160000, "open": 1.763, "high": 1.763, "low": 1.761, "close": 1.761, "volume": 449.4, "quote_volume": 791.5412, "trades": 4, "taker_buy_quote": 130.2857}, {"ts": 1775435220000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435280000, "open": 1.757, "high": 1.759, "low": 1.757, "close": 1.759, "volume": 399.1, "quote_volume": 701.6336, "trades": 7, "taker_buy_quote": 701.6336}, {"ts": 1775435340000, "open": 1.758, "high": 1.76, "low": 1.758, "close": 1.76, "volume": 1101.8, "quote_volume": 1938.7636, "trades": 10, "taker_buy_quote": 777.216}, {"ts": 1775435400000, "open": 1.761, "high": 1.761, "low": 1.759, "close": 1.759, "volume": 206.9, "quote_volume": 364.1969, "trades": 2, "taker_buy_quote": 364.1969}, {"ts": 1775435460000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435520000, "open": 1.759, "high": 1.761, "low": 1.759, "close": 1.76, "volume": 874.3, "quote_volume": 1538.7886, "trades": 16, "taker_buy_quote": 1538.7886}, {"ts": 1775435580000, "open": 1.761, "high": 1.761, "low": 1.76, "close": 1.76, "volume": 115.2, "quote_volume": 202.815, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775435640000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435700000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435760000, "open": 1.764, "high": 1.765, "low": 1.764, "close": 1.764, "volume": 569.8, "quote_volume": 1005.1902, "trades": 6, "taker_buy_quote": 816.732}, {"ts": 1775435820000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 21.5, "quote_volume": 37.883, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435880000, "open": 1.767, "high": 1.767, "low": 1.766, "close": 1.766, "volume": 588.9, "quote_volume": 1040.3521, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775435940000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 3.9, "quote_volume": 6.8835, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775436000000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 139.0, "quote_volume": 245.474, "trades": 3, "taker_buy_quote": 235.5844}, {"ts": 1775436060000, "open": 1.767, "high": 1.769, "low": 1.767, "close": 1.769, "volume": 437.4, "quote_volume": 773.4718, "trades": 9, "taker_buy_quote": 773.4718}, {"ts": 1775436120000, "open": 1.768, "high": 1.771, "low": 1.768, "close": 1.771, "volume": 658.7, "quote_volume": 1165.4075, "trades": 13, "taker_buy_quote": 1165.4075}, {"ts": 1775436180000, "open": 1.767, "high": 1.77, "low": 1.767, "close": 1.77, "volume": 1036.3, "quote_volume": 1832.946, "trades": 14, "taker_buy_quote": 1750.4271}, {"ts": 1775436240000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 63.0, "quote_volume": 111.321, "trades": 1, "taker_buy_quote": 111.321}, {"ts": 1775436300000, "open": 1.768, "high": 1.77, "low": 1.768, "close": 1.77, "volume": 390.6, "quote_volume": 690.8882, "trades": 6, "taker_buy_quote": 690.8882}, {"ts": 1775436360000, "open": 1.768, "high": 1.768, "low": 1.767, "close": 1.767, "volume": 146.2, "quote_volume": 258.3396, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775436420000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436480000, "open": 1.766, "high": 1.768, "low": 1.766, "close": 1.768, "volume": 573.3, "quote_volume": 1012.8814, "trades": 11, "taker_buy_quote": 1012.8814}, {"ts": 1775436540000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436600000, "open": 1.766, "high": 1.766, "low": 1.765, "close": 1.765, "volume": 340.8, "quote_volume": 601.575, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775436660000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 189.6, "quote_volume": 334.8336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775436720000, "open": 1.765, "high": 1.767, "low": 1.765, "close": 1.767, "volume": 739.0, "quote_volume": 1305.1014, "trades": 10, "taker_buy_quote": 1252.1514}, {"ts": 1775436780000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436840000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775436900000, "open": 1.762, "high": 1.762, "low": 1.761, "close": 1.761, "volume": 513.2, "quote_volume": 904.0333, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775436960000, "open": 1.76, "high": 1.76, "low": 1.759, "close": 1.76, "volume": 1810.9, "quote_volume": 3186.4783, "trades": 26, "taker_buy_quote": 1659.793}, {"ts": 1775437020000, "open": 1.76, "high": 1.762, "low": 1.759, "close": 1.761, "volume": 1967.9, "quote_volume": 3465.0851, "trades": 18, "taker_buy_quote": 3210.206}, {"ts": 1775437080000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 212.2, "quote_volume": 373.472, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775437140000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437200000, "open": 1.76, "high": 1.765, "low": 1.76, "close": 1.761, "volume": 1399.8, "quote_volume": 2466.8241, "trades": 29, "taker_buy_quote": 1950.6609}, {"ts": 1775437260000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437320000, "open": 1.764, "high": 1.769, "low": 1.764, "close": 1.769, "volume": 884.0, "quote_volume": 1562.0444, "trades": 14, "taker_buy_quote": 1294.4954}, {"ts": 1775437380000, "open": 1.767, "high": 1.767, "low": 1.766, "close": 1.766, "volume": 536.7, "quote_volume": 948.2186, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775437440000, "open": 1.764, "high": 1.764, "low": 1.762, "close": 1.763, "volume": 704.2, "quote_volume": 1240.9813, "trades": 7, "taker_buy_quote": 1201.4677}, {"ts": 1775437500000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 207.0, "quote_volume": 364.941, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775437560000, "open": 1.764, "high": 1.764, "low": 1.763, "close": 1.763, "volume": 157.5, "quote_volume": 277.767, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775437620000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 232.8, "quote_volume": 409.9608, "trades": 4, "taker_buy_quote": 409.9608}, {"ts": 1775437680000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437740000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437800000, "open": 1.76, "high": 1.76, "low": 1.756, "close": 1.757, "volume": 1415.4, "quote_volume": 2486.8982, "trades": 28, "taker_buy_quote": 697.0013}, {"ts": 1775437860000, "open": 1.756, "high": 1.756, "low": 1.753, "close": 1.753, "volume": 983.8, "quote_volume": 1725.0235, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775437920000, "open": 1.752, "high": 1.753, "low": 1.752, "close": 1.752, "volume": 1211.0, "quote_volume": 2121.9183, "trades": 13, "taker_buy_quote": 1438.5753}, {"ts": 1775437980000, "open": 1.752, "high": 1.752, "low": 1.749, "close": 1.749, "volume": 1649.0, "quote_volume": 2886.0943, "trades": 17, "taker_buy_quote": 1469.8596}, {"ts": 1775438040000, "open": 1.749, "high": 1.75, "low": 1.749, "close": 1.75, "volume": 880.8, "quote_volume": 1540.7397, "trades": 11, "taker_buy_quote": 1192.6887}, {"ts": 1775438100000, "open": 1.749, "high": 1.751, "low": 1.748, "close": 1.751, "volume": 350.2, "quote_volume": 612.6636, "trades": 14, "taker_buy_quote": 270.6918}, {"ts": 1775438160000, "open": 1.75, "high": 1.75, "low": 1.747, "close": 1.747, "volume": 723.2, "quote_volume": 1264.7328, "trades": 11, "taker_buy_quote": 363.825}, {"ts": 1775438220000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438280000, "open": 1.745, "high": 1.745, "low": 1.744, "close": 1.744, "volume": 1142.6, "quote_volume": 1993.6096, "trades": 10, "taker_buy_quote": 1597.024}, {"ts": 1775438340000, "open": 1.744, "high": 1.746, "low": 1.744, "close": 1.746, "volume": 1739.8, "quote_volume": 3034.9548, "trades": 23, "taker_buy_quote": 1141.494}, {"ts": 1775438400000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 148.8, "quote_volume": 259.9536, "trades": 3, "taker_buy_quote": 259.9536}, {"ts": 1775438460000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438520000, "open": 1.751, "high": 1.751, "low": 1.75, "close": 1.751, "volume": 787.5, "quote_volume": 1378.4221, "trades": 10, "taker_buy_quote": 752.8848}, {"ts": 1775438580000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438640000, "open": 1.753, "high": 1.754, "low": 1.753, "close": 1.754, "volume": 535.6, "quote_volume": 939.2988, "trades": 5, "taker_buy_quote": 939.2988}, {"ts": 1775438700000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438760000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438820000, "open": 1.755, "high": 1.757, "low": 1.755, "close": 1.756, "volume": 2081.1, "quote_volume": 3654.4392, "trades": 15, "taker_buy_quote": 3031.586}, {"ts": 1775438880000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 304.1, "quote_volume": 533.3914, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775438940000, "open": 1.752, "high": 1.754, "low": 1.752, "close": 1.754, "volume": 944.4, "quote_volume": 1655.4186, "trades": 7, "taker_buy_quote": 1264.2636}, {"ts": 1775439000000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 10.3, "quote_volume": 18.0765, "trades": 1, "taker_buy_quote": 18.0765}, {"ts": 1775439060000, "open": 1.754, "high": 1.755, "low": 1.752, "close": 1.754, "volume": 2060.2, "quote_volume": 3611.4415, "trades": 22, "taker_buy_quote": 2950.9204}, {"ts": 1775439120000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 72.0, "quote_volume": 126.36, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775439180000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439240000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 142.0, "quote_volume": 249.068, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775439300000, "open": 1.752, "high": 1.753, "low": 1.749, "close": 1.753, "volume": 3614.6, "quote_volume": 6327.2776, "trades": 37, "taker_buy_quote": 4106.3639}, {"ts": 1775439360000, "open": 1.752, "high": 1.752, "low": 1.75, "close": 1.75, "volume": 514.6, "quote_volume": 900.7884, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775439420000, "open": 1.75, "high": 1.75, "low": 1.748, "close": 1.748, "volume": 1106.7, "quote_volume": 1936.5638, "trades": 15, "taker_buy_quote": 1711.549}, {"ts": 1775439480000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439540000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439600000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 538.2, "quote_volume": 939.159, "trades": 3, "taker_buy_quote": 939.159}, {"ts": 1775439660000, "open": 1.746, "high": 1.746, "low": 1.745, "close": 1.745, "volume": 689.0, "quote_volume": 1202.368, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775439720000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439780000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439840000, "open": 1.743, "high": 1.743, "low": 1.74, "close": 1.742, "volume": 2915.9, "quote_volume": 5078.6235, "trades": 34, "taker_buy_quote": 3047.0491}, {"ts": 1775439900000, "open": 1.742, "high": 1.743, "low": 1.742, "close": 1.743, "volume": 1345.8, "quote_volume": 2344.3937, "trades": 10, "taker_buy_quote": 941.7252}, {"ts": 1775439960000, "open": 1.742, "high": 1.743, "low": 1.741, "close": 1.743, "volume": 1517.6, "quote_volume": 2643.6983, "trades": 17, "taker_buy_quote": 928.1767}, {"ts": 1775440020000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 858.2, "quote_volume": 1495.8426, "trades": 7, "taker_buy_quote": 1495.8426}, {"ts": 1775440080000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 677.4, "quote_volume": 1181.3856, "trades": 7, "taker_buy_quote": 1181.3856}, {"ts": 1775440140000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440200000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 20.0, "quote_volume": 34.88, "trades": 1, "taker_buy_quote": 34.88}, {"ts": 1775440260000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 25.0, "quote_volume": 43.6, "trades": 1, "taker_buy_quote": 43.6}, {"ts": 1775440320000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 795.6, "quote_volume": 1389.1176, "trades": 9, "taker_buy_quote": 1389.1176}, {"ts": 1775440380000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440440000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 66.5, "quote_volume": 116.242, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775440500000, "open": 1.748, "high": 1.749, "low": 1.748, "close": 1.749, "volume": 72.2, "quote_volume": 126.2113, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775440560000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440620000, "open": 1.749, "high": 1.749, "low": 1.748, "close": 1.748, "volume": 473.8, "quote_volume": 828.2654, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775440680000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440740000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440800000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440860000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440920000, "open": 1.75, "high": 1.751, "low": 1.75, "close": 1.75, "volume": 574.8, "quote_volume": 1005.963, "trades": 10, "taker_buy_quote": 761.95}, {"ts": 1775440980000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441040000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441100000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441160000, "open": 1.753, "high": 1.756, "low": 1.753, "close": 1.755, "volume": 899.8, "quote_volume": 1578.8768, "trades": 10, "taker_buy_quote": 474.0413}, {"ts": 1775441220000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 4.8, "quote_volume": 8.424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775441280000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 4.1, "quote_volume": 7.1914, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775441340000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441400000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 63.0, "quote_volume": 110.565, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775441460000, "open": 1.757, "high": 1.764, "low": 1.757, "close": 1.764, "volume": 1474.6, "quote_volume": 2597.7796, "trades": 23, "taker_buy_quote": 2597.7796}, {"ts": 1775441520000, "open": 1.763, "high": 1.764, "low": 1.762, "close": 1.762, "volume": 674.6, "quote_volume": 1189.1553, "trades": 13, "taker_buy_quote": 697.3811}, {"ts": 1775441580000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 6.7, "quote_volume": 11.792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775441640000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 37.1, "quote_volume": 65.2218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775441700000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441760000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441820000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441880000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441940000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442000000, "open": 1.761, "high": 1.761, "low": 1.76, "close": 1.76, "volume": 72.0, "quote_volume": 126.7256, "trades": 3, "taker_buy_quote": 15.8456}, {"ts": 1775442060000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442120000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442180000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 50.9, "quote_volume": 89.3804, "trades": 1, "taker_buy_quote": 89.3804}, {"ts": 1775442240000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442300000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 8.5, "quote_volume": 14.9175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442360000, "open": 1.754, "high": 1.756, "low": 1.754, "close": 1.754, "volume": 460.6, "quote_volume": 808.6452, "trades": 11, "taker_buy_quote": 795.4902}, {"ts": 1775442420000, "open": 1.753, "high": 1.755, "low": 1.753, "close": 1.755, "volume": 285.2, "quote_volume": 500.1857, "trades": 5, "taker_buy_quote": 500.1857}, {"ts": 1775442480000, "open": 1.754, "high": 1.755, "low": 1.754, "close": 1.755, "volume": 11.4, "quote_volume": 20.0013, "trades": 2, "taker_buy_quote": 20.0013}, {"ts": 1775442540000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 10.0, "quote_volume": 17.56, "trades": 2, "taker_buy_quote": 17.56}, {"ts": 1775442600000, "open": 1.757, "high": 1.759, "low": 1.757, "close": 1.759, "volume": 963.6, "quote_volume": 1694.0074, "trades": 12, "taker_buy_quote": 1694.0074}, {"ts": 1775442660000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442720000, "open": 1.758, "high": 1.76, "low": 1.758, "close": 1.759, "volume": 663.3, "quote_volume": 1166.828, "trades": 11, "taker_buy_quote": 832.9698}, {"ts": 1775442780000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 3.5, "quote_volume": 6.1635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442840000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 11.3, "quote_volume": 19.8993, "trades": 1, "taker_buy_quote": 19.8993}, {"ts": 1775442900000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442960000, "open": 1.758, "high": 1.758, "low": 1.756, "close": 1.757, "volume": 699.1, "quote_volume": 1227.9982, "trades": 9, "taker_buy_quote": 1194.772}, {"ts": 1775443020000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443080000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 63.0, "quote_volume": 110.565, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443140000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443200000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 13.4, "quote_volume": 23.5438, "trades": 1, "taker_buy_quote": 23.5438}, {"ts": 1775443260000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 339.9, "quote_volume": 596.8644, "trades": 5, "taker_buy_quote": 110.628}, {"ts": 1775443320000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443380000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 62.2, "quote_volume": 109.3476, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775443440000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443500000, "open": 1.758, "high": 1.76, "low": 1.758, "close": 1.76, "volume": 398.8, "quote_volume": 701.4087, "trades": 13, "taker_buy_quote": 654.4167}, {"ts": 1775443560000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 18.9, "quote_volume": 33.2829, "trades": 1, "taker_buy_quote": 33.2829}, {"ts": 1775443620000, "open": 1.761, "high": 1.761, "low": 1.76, "close": 1.76, "volume": 260.0, "quote_volume": 457.7231, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775443680000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 11.3, "quote_volume": 19.8767, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443740000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443800000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 232.6, "quote_volume": 409.1434, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775443860000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443920000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443980000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 225.1, "quote_volume": 395.7258, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775444040000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444100000, "open": 1.757, "high": 1.759, "low": 1.757, "close": 1.759, "volume": 860.2, "quote_volume": 1512.2049, "trades": 8, "taker_buy_quote": 1512.2049}, {"ts": 1775444160000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444220000, "open": 1.759, "high": 1.761, "low": 1.759, "close": 1.759, "volume": 822.8, "quote_volume": 1448.0143, "trades": 12, "taker_buy_quote": 764.1094}, {"ts": 1775444280000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444340000, "open": 1.758, "high": 1.761, "low": 1.758, "close": 1.76, "volume": 2260.7, "quote_volume": 3976.5301, "trades": 30, "taker_buy_quote": 2286.3629}, {"ts": 1775444400000, "open": 1.76, "high": 1.761, "low": 1.76, "close": 1.761, "volume": 62.4, "quote_volume": 109.8825, "trades": 3, "taker_buy_quote": 103.0185}, {"ts": 1775444460000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 345.1, "quote_volume": 608.0662, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775444520000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444580000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444640000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444700000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 818.3, "quote_volume": 1441.8446, "trades": 7, "taker_buy_quote": 792.019}, {"ts": 1775444760000, "open": 1.761, "high": 1.763, "low": 1.76, "close": 1.763, "volume": 2841.9, "quote_volume": 5003.9281, "trades": 29, "taker_buy_quote": 3532.0843}, {"ts": 1775444820000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444880000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 481.2, "quote_volume": 848.8368, "trades": 10, "taker_buy_quote": 848.8368}, {"ts": 1775444940000, "open": 1.764, "high": 1.764, "low": 1.764, "close": 1.764, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445000000, "open": 1.763, "high": 1.767, "low": 1.763, "close": 1.767, "volume": 873.6, "quote_volume": 1543.3997, "trades": 14, "taker_buy_quote": 926.4381}, {"ts": 1775445060000, "open": 1.77, "high": 1.775, "low": 1.77, "close": 1.774, "volume": 1053.4, "quote_volume": 1867.3127, "trades": 57, "taker_buy_quote": 1647.5263}, {"ts": 1775445120000, "open": 1.774, "high": 1.777, "low": 1.773, "close": 1.777, "volume": 2660.8, "quote_volume": 4721.8704, "trades": 107, "taker_buy_quote": 3365.5297}, {"ts": 1775445180000, "open": 1.778, "high": 1.781, "low": 1.778, "close": 1.78, "volume": 491.4, "quote_volume": 874.2712, "trades": 13, "taker_buy_quote": 505.6486}, {"ts": 1775445240000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 150.2, "quote_volume": 267.5062, "trades": 2, "taker_buy_quote": 13.8918}, {"ts": 1775445300000, "open": 1.779, "high": 1.783, "low": 1.779, "close": 1.783, "volume": 72.7, "quote_volume": 129.5725, "trades": 2, "taker_buy_quote": 106.6234}, {"ts": 1775445360000, "open": 1.784, "high": 1.788, "low": 1.782, "close": 1.783, "volume": 2314.2, "quote_volume": 4126.1665, "trades": 20, "taker_buy_quote": 3066.3785}, {"ts": 1775445420000, "open": 1.785, "high": 1.785, "low": 1.779, "close": 1.779, "volume": 1391.8, "quote_volume": 2480.6093, "trades": 15, "taker_buy_quote": 201.7726}, {"ts": 1775445480000, "open": 1.779, "high": 1.779, "low": 1.779, "close": 1.779, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445540000, "open": 1.778, "high": 1.778, "low": 1.773, "close": 1.775, "volume": 1489.1, "quote_volume": 2644.3678, "trades": 20, "taker_buy_quote": 35.3822}, {"ts": 1775445600000, "open": 1.771, "high": 1.771, "low": 1.768, "close": 1.768, "volume": 988.9, "quote_volume": 1749.1528, "trades": 6, "taker_buy_quote": 1618.3086}, {"ts": 1775445660000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445720000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445780000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445840000, "open": 1.771, "high": 1.771, "low": 1.77, "close": 1.77, "volume": 922.1, "quote_volume": 1632.617, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775445900000, "open": 1.769, "high": 1.771, "low": 1.769, "close": 1.771, "volume": 738.7, "quote_volume": 1307.0313, "trades": 5, "taker_buy_quote": 1307.0313}, {"ts": 1775445960000, "open": 1.771, "high": 1.772, "low": 1.771, "close": 1.772, "volume": 142.0, "quote_volume": 251.561, "trades": 5, "taker_buy_quote": 251.561}, {"ts": 1775446020000, "open": 1.77, "high": 1.771, "low": 1.77, "close": 1.77, "volume": 608.0, "quote_volume": 1076.1874, "trades": 7, "taker_buy_quote": 307.2994}, {"ts": 1775446080000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446140000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 530.8, "quote_volume": 938.9852, "trades": 1, "taker_buy_quote": 938.9852}, {"ts": 1775446200000, "open": 1.774, "high": 1.776, "low": 1.774, "close": 1.776, "volume": 708.7, "quote_volume": 1257.5346, "trades": 7, "taker_buy_quote": 1257.5346}, {"ts": 1775446260000, "open": 1.775, "high": 1.776, "low": 1.775, "close": 1.775, "volume": 481.0, "quote_volume": 854.035, "trades": 5, "taker_buy_quote": 573.585}, {"ts": 1775446320000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446380000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446440000, "open": 1.776, "high": 1.777, "low": 1.774, "close": 1.774, "volume": 326.4, "quote_volume": 579.127, "trades": 6, "taker_buy_quote": 81.1246}, {"ts": 1775446500000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446560000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446620000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446680000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446740000, "open": 1.776, "high": 1.791, "low": 1.776, "close": 1.791, "volume": 837.1, "quote_volume": 1490.8888, "trades": 17, "taker_buy_quote": 1490.8888}, {"ts": 1775446800000, "open": 1.792, "high": 1.796, "low": 1.789, "close": 1.789, "volume": 2648.3, "quote_volume": 4744.0124, "trades": 27, "taker_buy_quote": 3686.82}, {"ts": 1775446860000, "open": 1.793, "high": 1.793, "low": 1.793, "close": 1.793, "volume": 277.5, "quote_volume": 497.5575, "trades": 4, "taker_buy_quote": 408.4454}, {"ts": 1775446920000, "open": 1.792, "high": 1.793, "low": 1.791, "close": 1.793, "volume": 1364.7, "quote_volume": 2444.8783, "trades": 14, "taker_buy_quote": 396.253}, {"ts": 1775446980000, "open": 1.794, "high": 1.794, "low": 1.794, "close": 1.794, "volume": 224.2, "quote_volume": 402.2148, "trades": 1, "taker_buy_quote": 402.2148}, {"ts": 1775447040000, "open": 1.794, "high": 1.794, "low": 1.79, "close": 1.79, "volume": 950.8, "quote_volume": 1703.767, "trades": 8, "taker_buy_quote": 695.175}, {"ts": 1775447100000, "open": 1.79, "high": 1.79, "low": 1.784, "close": 1.784, "volume": 753.5, "quote_volume": 1345.257, "trades": 11, "taker_buy_quote": 930.869}, {"ts": 1775447160000, "open": 1.783, "high": 1.783, "low": 1.78, "close": 1.78, "volume": 156.6, "quote_volume": 279.1641, "trades": 2, "taker_buy_quote": 247.3021}, {"ts": 1775447220000, "open": 1.782, "high": 1.782, "low": 1.782, "close": 1.782, "volume": 180.9, "quote_volume": 322.3638, "trades": 1, "taker_buy_quote": 322.3638}, {"ts": 1775447280000, "open": 1.775, "high": 1.776, "low": 1.775, "close": 1.776, "volume": 2220.9, "quote_volume": 3943.4575, "trades": 23, "taker_buy_quote": 2415.36}, {"ts": 1775447340000, "open": 1.775, "high": 1.781, "low": 1.775, "close": 1.781, "volume": 179.7, "quote_volume": 319.8537, "trades": 3, "taker_buy_quote": 307.9612}, {"ts": 1775447400000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447460000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447520000, "open": 1.78, "high": 1.781, "low": 1.78, "close": 1.781, "volume": 888.4, "quote_volume": 1581.5555, "trades": 11, "taker_buy_quote": 1180.8775}, {"ts": 1775447580000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447640000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447700000, "open": 1.781, "high": 1.781, "low": 1.781, "close": 1.781, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447760000, "open": 1.778, "high": 1.778, "low": 1.775, "close": 1.775, "volume": 169.2, "quote_volume": 300.3468, "trades": 4, "taker_buy_quote": 270.51}, {"ts": 1775447820000, "open": 1.771, "high": 1.774, "low": 1.77, "close": 1.774, "volume": 1481.4, "quote_volume": 2624.418, "trades": 26, "taker_buy_quote": 1744.263}, {"ts": 1775447880000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775447940000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448000000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 167.6, "quote_volume": 296.9872, "trades": 2, "taker_buy_quote": 52.6284}, {"ts": 1775448060000, "open": 1.771, "high": 1.771, "low": 1.766, "close": 1.769, "volume": 960.2, "quote_volume": 1697.8915, "trades": 14, "taker_buy_quote": 1612.0421}, {"ts": 1775448120000, "open": 1.769, "high": 1.772, "low": 1.769, "close": 1.772, "volume": 767.5, "quote_volume": 1359.5496, "trades": 11, "taker_buy_quote": 1309.7564}, {"ts": 1775448180000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448240000, "open": 1.774, "high": 1.775, "low": 1.774, "close": 1.775, "volume": 789.3, "quote_volume": 1400.4591, "trades": 10, "taker_buy_quote": 1400.4591}, {"ts": 1775448300000, "open": 1.777, "high": 1.777, "low": 1.773, "close": 1.773, "volume": 171.4, "quote_volume": 304.0677, "trades": 3, "taker_buy_quote": 6.3972}, {"ts": 1775448360000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 22.1, "quote_volume": 39.1391, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775448420000, "open": 1.771, "high": 1.771, "low": 1.766, "close": 1.766, "volume": 1902.5, "quote_volume": 3366.2529, "trades": 17, "taker_buy_quote": 222.579}, {"ts": 1775448480000, "open": 1.766, "high": 1.767, "low": 1.766, "close": 1.767, "volume": 1185.3, "quote_volume": 2093.6288, "trades": 12, "taker_buy_quote": 2070.6578}, {"ts": 1775448540000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 13.9, "quote_volume": 24.5613, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775448600000, "open": 1.765, "high": 1.766, "low": 1.765, "close": 1.766, "volume": 1238.2, "quote_volume": 2186.6546, "trades": 4, "taker_buy_quote": 2175.0056}, {"ts": 1775448660000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 58.6, "quote_volume": 103.6634, "trades": 1, "taker_buy_quote": 103.6634}, {"ts": 1775448720000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 104.5, "quote_volume": 184.8605, "trades": 1, "taker_buy_quote": 184.8605}, {"ts": 1775448780000, "open": 1.769, "high": 1.77, "low": 1.769, "close": 1.77, "volume": 510.2, "quote_volume": 902.5576, "trades": 8, "taker_buy_quote": 902.5576}, {"ts": 1775448840000, "open": 1.769, "high": 1.77, "low": 1.768, "close": 1.77, "volume": 355.4, "quote_volume": 628.6546, "trades": 6, "taker_buy_quote": 216.294}, {"ts": 1775448900000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448960000, "open": 1.77, "high": 1.77, "low": 1.769, "close": 1.769, "volume": 470.0, "quote_volume": 831.7971, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775449020000, "open": 1.768, "high": 1.77, "low": 1.768, "close": 1.77, "volume": 1121.0, "quote_volume": 1983.1416, "trades": 9, "taker_buy_quote": 1585.1648}, {"ts": 1775449080000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449140000, "open": 1.772, "high": 1.772, "low": 1.772, "close": 1.772, "volume": 63.0, "quote_volume": 111.636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775449200000, "open": 1.773, "high": 1.774, "low": 1.773, "close": 1.774, "volume": 46.3, "quote_volume": 82.1021, "trades": 3, "taker_buy_quote": 82.1021}, {"ts": 1775449260000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 60.6, "quote_volume": 107.565, "trades": 3, "taker_buy_quote": 107.565}, {"ts": 1775449320000, "open": 1.774, "high": 1.775, "low": 1.774, "close": 1.775, "volume": 84.1, "quote_volume": 149.2656, "trades": 7, "taker_buy_quote": 149.2656}, {"ts": 1775449380000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 32.9, "quote_volume": 58.3975, "trades": 3, "taker_buy_quote": 58.3975}, {"ts": 1775449440000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449500000, "open": 1.775, "high": 1.775, "low": 1.77, "close": 1.77, "volume": 361.1, "quote_volume": 640.2588, "trades": 7, "taker_buy_quote": 126.5376}, {"ts": 1775449560000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 6.7, "quote_volume": 11.8523, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449620000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 6.7, "quote_volume": 11.8456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449680000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 6.1, "quote_volume": 10.7726, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449740000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449800000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 88.8, "quote_volume": 156.732, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775449860000, "open": 1.765, "high": 1.765, "low": 1.765, "close": 1.765, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449920000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 1384.0, "quote_volume": 2444.144, "trades": 10, "taker_buy_quote": 2444.144}, {"ts": 1775449980000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450040000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 8.3, "quote_volume": 14.6661, "trades": 1, "taker_buy_quote": 14.6661}, {"ts": 1775450100000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 338.9, "quote_volume": 599.1752, "trades": 3, "taker_buy_quote": 599.1752}, {"ts": 1775450160000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 378.7, "quote_volume": 669.5416, "trades": 2, "taker_buy_quote": 669.5416}, {"ts": 1775450220000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450280000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 171.1, "quote_volume": 302.6759, "trades": 1, "taker_buy_quote": 302.6759}, {"ts": 1775450340000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 63.0, "quote_volume": 111.384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450400000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450460000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450520000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450580000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450640000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 63.0, "quote_volume": 111.258, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775450700000, "open": 1.766, "high": 1.767, "low": 1.766, "close": 1.767, "volume": 381.1, "quote_volume": 673.1486, "trades": 5, "taker_buy_quote": 252.601}, {"ts": 1775450760000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450820000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450880000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 288.2, "quote_volume": 508.9612, "trades": 5, "taker_buy_quote": 508.9612}, {"ts": 1775450940000, "open": 1.766, "high": 1.766, "low": 1.766, "close": 1.766, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451000000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 4.0, "quote_volume": 7.072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451060000, "open": 1.768, "high": 1.768, "low": 1.768, "close": 1.768, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451120000, "open": 1.77, "high": 1.77, "low": 1.767, "close": 1.77, "volume": 1831.2, "quote_volume": 3238.1469, "trades": 21, "taker_buy_quote": 2255.0729}, {"ts": 1775451180000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451240000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451300000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451360000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451420000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451480000, "open": 1.767, "high": 1.768, "low": 1.766, "close": 1.766, "volume": 93.5, "quote_volume": 165.2272, "trades": 3, "taker_buy_quote": 165.2272}, {"ts": 1775451540000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 129.5, "quote_volume": 229.0855, "trades": 3, "taker_buy_quote": 229.0855}, {"ts": 1775451600000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451660000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451720000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451780000, "open": 1.771, "high": 1.773, "low": 1.771, "close": 1.773, "volume": 178.4, "quote_volume": 316.067, "trades": 3, "taker_buy_quote": 316.067}, {"ts": 1775451840000, "open": 1.778, "high": 1.778, "low": 1.778, "close": 1.778, "volume": 63.0, "quote_volume": 112.014, "trades": 1, "taker_buy_quote": 112.014}, {"ts": 1775451900000, "open": 1.778, "high": 1.778, "low": 1.778, "close": 1.778, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451960000, "open": 1.776, "high": 1.776, "low": 1.775, "close": 1.775, "volume": 256.0, "quote_volume": 454.479, "trades": 3, "taker_buy_quote": 314.175}, {"ts": 1775452020000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 18.7, "quote_volume": 33.1738, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452080000, "open": 1.773, "high": 1.774, "low": 1.773, "close": 1.774, "volume": 676.2, "quote_volume": 1199.1829, "trades": 4, "taker_buy_quote": 1199.1829}, {"ts": 1775452140000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 166.5, "quote_volume": 295.5375, "trades": 1, "taker_buy_quote": 295.5375}, {"ts": 1775452200000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452260000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452320000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452380000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452440000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452500000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452560000, "open": 1.774, "high": 1.776, "low": 1.774, "close": 1.776, "volume": 675.4, "quote_volume": 1198.9931, "trades": 7, "taker_buy_quote": 1198.9931}, {"ts": 1775452620000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452680000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452740000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452800000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452860000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 154.8, "quote_volume": 274.6152, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775452920000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452980000, "open": 1.774, "high": 1.774, "low": 1.774, "close": 1.774, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453040000, "open": 1.775, "high": 1.777, "low": 1.775, "close": 1.777, "volume": 1121.7, "quote_volume": 1991.9926, "trades": 11, "taker_buy_quote": 1991.9926}, {"ts": 1775453100000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453160000, "open": 1.777, "high": 1.777, "low": 1.777, "close": 1.777, "volume": 70.8, "quote_volume": 125.8116, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775453220000, "open": 1.776, "high": 1.776, "low": 1.776, "close": 1.776, "volume": 338.6, "quote_volume": 601.3536, "trades": 4, "taker_buy_quote": 374.0256}, {"ts": 1775453280000, "open": 1.775, "high": 1.775, "low": 1.773, "close": 1.775, "volume": 901.7, "quote_volume": 1599.8455, "trades": 9, "taker_buy_quote": 508.715}, {"ts": 1775453340000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453400000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 63.3, "quote_volume": 112.3575, "trades": 2, "taker_buy_quote": 112.3575}, {"ts": 1775453460000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453520000, "open": 1.775, "high": 1.775, "low": 1.775, "close": 1.775, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453580000, "open": 1.774, "high": 1.774, "low": 1.773, "close": 1.773, "volume": 408.5, "quote_volume": 724.6483, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775453640000, "open": 1.77, "high": 1.771, "low": 1.77, "close": 1.771, "volume": 465.7, "quote_volume": 824.4723, "trades": 4, "taker_buy_quote": 824.4723}, {"ts": 1775453700000, "open": 1.77, "high": 1.77, "low": 1.768, "close": 1.768, "volume": 584.4, "quote_volume": 1033.8319, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775453760000, "open": 1.77, "high": 1.772, "low": 1.77, "close": 1.772, "volume": 226.0, "quote_volume": 400.23, "trades": 3, "taker_buy_quote": 400.23}, {"ts": 1775453820000, "open": 1.771, "high": 1.771, "low": 1.771, "close": 1.771, "volume": 205.0, "quote_volume": 363.055, "trades": 3, "taker_buy_quote": 111.573}, {"ts": 1775453880000, "open": 1.771, "high": 1.771, "low": 1.77, "close": 1.77, "volume": 459.3, "quote_volume": 813.2433, "trades": 3, "taker_buy_quote": 813.2433}, {"ts": 1775453940000, "open": 1.77, "high": 1.772, "low": 1.77, "close": 1.772, "volume": 1625.5, "quote_volume": 2878.199, "trades": 13, "taker_buy_quote": 2878.199}, {"ts": 1775454000000, "open": 1.771, "high": 1.772, "low": 1.771, "close": 1.772, "volume": 524.1, "quote_volume": 928.2575, "trades": 7, "taker_buy_quote": 907.7139}, {"ts": 1775454060000, "open": 1.771, "high": 1.774, "low": 1.771, "close": 1.774, "volume": 75.5, "quote_volume": 133.7767, "trades": 5, "taker_buy_quote": 133.7767}, {"ts": 1775454120000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 63.0, "quote_volume": 111.699, "trades": 1, "taker_buy_quote": 111.699}, {"ts": 1775454180000, "open": 1.771, "high": 1.772, "low": 1.77, "close": 1.772, "volume": 3091.4, "quote_volume": 5474.3628, "trades": 18, "taker_buy_quote": 2886.1293}, {"ts": 1775454240000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 9.8, "quote_volume": 17.3754, "trades": 1, "taker_buy_quote": 17.3754}, {"ts": 1775454300000, "open": 1.773, "high": 1.773, "low": 1.773, "close": 1.773, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454360000, "open": 1.77, "high": 1.77, "low": 1.77, "close": 1.77, "volume": 156.8, "quote_volume": 277.536, "trades": 3, "taker_buy_quote": 223.02}, {"ts": 1775454420000, "open": 1.769, "high": 1.769, "low": 1.769, "close": 1.769, "volume": 187.1, "quote_volume": 330.9799, "trades": 2, "taker_buy_quote": 330.9799}, {"ts": 1775454480000, "open": 1.768, "high": 1.768, "low": 1.767, "close": 1.767, "volume": 1456.4, "quote_volume": 2574.0829, "trades": 16, "taker_buy_quote": 111.384}, {"ts": 1775454540000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454600000, "open": 1.767, "high": 1.767, "low": 1.767, "close": 1.767, "volume": 114.0, "quote_volume": 201.438, "trades": 3, "taker_buy_quote": 111.321}, {"ts": 1775454660000, "open": 1.766, "high": 1.766, "low": 1.764, "close": 1.764, "volume": 157.5, "quote_volume": 277.8674, "trades": 4, "taker_buy_quote": 111.132}, {"ts": 1775454720000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 95.8, "quote_volume": 168.8954, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775454780000, "open": 1.763, "high": 1.763, "low": 1.761, "close": 1.761, "volume": 528.0, "quote_volume": 930.0259, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775454840000, "open": 1.762, "high": 1.762, "low": 1.76, "close": 1.76, "volume": 6187.8, "quote_volume": 10893.147, "trades": 29, "taker_buy_quote": 6548.96}, {"ts": 1775454900000, "open": 1.761, "high": 1.761, "low": 1.759, "close": 1.759, "volume": 2456.1, "quote_volume": 4322.2045, "trades": 15, "taker_buy_quote": 1186.6214}, {"ts": 1775454960000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 2075.8, "quote_volume": 3651.3322, "trades": 15, "taker_buy_quote": 3651.3322}, {"ts": 1775455020000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 18.0, "quote_volume": 31.68, "trades": 1, "taker_buy_quote": 31.68}, {"ts": 1775455080000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 19.2, "quote_volume": 33.8304, "trades": 1, "taker_buy_quote": 33.8304}, {"ts": 1775455140000, "open": 1.762, "high": 1.762, "low": 1.762, "close": 1.762, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455200000, "open": 1.76, "high": 1.763, "low": 1.76, "close": 1.763, "volume": 2701.1, "quote_volume": 4755.3736, "trades": 18, "taker_buy_quote": 4755.3736}, {"ts": 1775455260000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455320000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455380000, "open": 1.763, "high": 1.763, "low": 1.763, "close": 1.763, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455440000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 422.1, "quote_volume": 741.6297, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775455500000, "open": 1.756, "high": 1.757, "low": 1.756, "close": 1.757, "volume": 795.2, "quote_volume": 1397.0752, "trades": 10, "taker_buy_quote": 1236.928}, {"ts": 1775455560000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455620000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455680000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 276.6, "quote_volume": 486.5394, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775455740000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 112.6, "quote_volume": 197.8382, "trades": 4, "taker_buy_quote": 197.8382}, {"ts": 1775455800000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 139.9, "quote_volume": 245.8043, "trades": 3, "taker_buy_quote": 245.8043}, {"ts": 1775455860000, "open": 1.757, "high": 1.759, "low": 1.757, "close": 1.759, "volume": 445.6, "quote_volume": 783.226, "trades": 7, "taker_buy_quote": 783.226}, {"ts": 1775455920000, "open": 1.76, "high": 1.76, "low": 1.759, "close": 1.76, "volume": 146.6, "quote_volume": 257.9492, "trades": 5, "taker_buy_quote": 251.265}, {"ts": 1775455980000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 81.2, "quote_volume": 142.912, "trades": 2, "taker_buy_quote": 142.912}, {"ts": 1775456040000, "open": 1.76, "high": 1.761, "low": 1.76, "close": 1.761, "volume": 359.4, "quote_volume": 632.6668, "trades": 8, "taker_buy_quote": 632.6668}, {"ts": 1775456100000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456160000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 1926.2, "quote_volume": 3384.3334, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775456220000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456280000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456340000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456400000, "open": 1.756, "high": 1.756, "low": 1.755, "close": 1.755, "volume": 44.3, "quote_volume": 77.761, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775456460000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 8.5, "quote_volume": 14.909, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456520000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456580000, "open": 1.753, "high": 1.754, "low": 1.753, "close": 1.754, "volume": 262.8, "quote_volume": 460.7022, "trades": 3, "taker_buy_quote": 460.7022}, {"ts": 1775456640000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 537.1, "quote_volume": 942.0734, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775456700000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 60.2, "quote_volume": 105.5908, "trades": 2, "taker_buy_quote": 105.5908}, {"ts": 1775456760000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456820000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 79.9, "quote_volume": 140.0647, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775456880000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 33.4, "quote_volume": 58.5168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456940000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 10.6, "quote_volume": 18.5606, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775457000000, "open": 1.752, "high": 1.754, "low": 1.752, "close": 1.754, "volume": 1179.2, "quote_volume": 2066.8568, "trades": 16, "taker_buy_quote": 2066.8568}, {"ts": 1775457060000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457120000, "open": 1.75, "high": 1.75, "low": 1.749, "close": 1.749, "volume": 1233.4, "quote_volume": 2158.3671, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775457180000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 269.6, "quote_volume": 471.5304, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775457240000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 2150.6, "quote_volume": 3763.55, "trades": 13, "taker_buy_quote": 3763.55}, {"ts": 1775457300000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 1209.5, "quote_volume": 2114.206, "trades": 8, "taker_buy_quote": 2114.206}, {"ts": 1775457360000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 646.2, "quote_volume": 1130.85, "trades": 7, "taker_buy_quote": 1130.85}, {"ts": 1775457420000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457480000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 38.0, "quote_volume": 66.538, "trades": 1, "taker_buy_quote": 66.538}, {"ts": 1775457540000, "open": 1.752, "high": 1.754, "low": 1.752, "close": 1.754, "volume": 1494.2, "quote_volume": 2618.482, "trades": 21, "taker_buy_quote": 2618.482}, {"ts": 1775457600000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457660000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457720000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457780000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457840000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457900000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 18.9, "quote_volume": 33.1317, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775457960000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 285.8, "quote_volume": 500.4358, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775458020000, "open": 1.754, "high": 1.755, "low": 1.754, "close": 1.755, "volume": 161.0, "quote_volume": 282.492, "trades": 5, "taker_buy_quote": 282.492}, {"ts": 1775458080000, "open": 1.755, "high": 1.757, "low": 1.754, "close": 1.757, "volume": 1160.5, "quote_volume": 2037.5686, "trades": 48, "taker_buy_quote": 1977.3853}, {"ts": 1775458140000, "open": 1.756, "high": 1.757, "low": 1.755, "close": 1.756, "volume": 514.4, "quote_volume": 903.379, "trades": 13, "taker_buy_quote": 764.734}, {"ts": 1775458200000, "open": 1.756, "high": 1.758, "low": 1.756, "close": 1.757, "volume": 3283.6, "quote_volume": 5768.5283, "trades": 67, "taker_buy_quote": 4819.0591}, {"ts": 1775458260000, "open": 1.757, "high": 1.758, "low": 1.757, "close": 1.758, "volume": 1383.3, "quote_volume": 2430.7579, "trades": 36, "taker_buy_quote": 2430.7579}, {"ts": 1775458320000, "open": 1.758, "high": 1.759, "low": 1.758, "close": 1.758, "volume": 832.2, "quote_volume": 1463.1075, "trades": 13, "taker_buy_quote": 971.7465}, {"ts": 1775458380000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 143.8, "quote_volume": 252.5128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775458440000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458500000, "open": 1.755, "high": 1.756, "low": 1.755, "close": 1.756, "volume": 138.6, "quote_volume": 243.3186, "trades": 3, "taker_buy_quote": 243.3186}, {"ts": 1775458560000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458620000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458680000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458740000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 132.4, "quote_volume": 232.4944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775458800000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458860000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458920000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 27.5, "quote_volume": 48.18, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775458980000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459040000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 17.1, "quote_volume": 29.9934, "trades": 1, "taker_buy_quote": 29.9934}, {"ts": 1775459100000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 17.1, "quote_volume": 29.9763, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775459160000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459220000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 150.0, "quote_volume": 263.1, "trades": 1, "taker_buy_quote": 263.1}, {"ts": 1775459280000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459340000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459400000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 63.0, "quote_volume": 110.439, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775459460000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459520000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 63.0, "quote_volume": 110.376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775459580000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459640000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459700000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 1446.6, "quote_volume": 2534.4432, "trades": 14, "taker_buy_quote": 2534.4432}, {"ts": 1775459760000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775459820000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 830.3, "quote_volume": 1455.5159, "trades": 5, "taker_buy_quote": 1455.5159}, {"ts": 1775459880000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 18.9, "quote_volume": 33.1128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775459940000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460000000, "open": 1.751, "high": 1.753, "low": 1.751, "close": 1.753, "volume": 413.5, "quote_volume": 724.4999, "trades": 7, "taker_buy_quote": 718.1963}, {"ts": 1775460060000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460120000, "open": 1.753, "high": 1.754, "low": 1.753, "close": 1.754, "volume": 168.1, "quote_volume": 294.8228, "trades": 6, "taker_buy_quote": 288.8592}, {"ts": 1775460180000, "open": 1.753, "high": 1.755, "low": 1.751, "close": 1.752, "volume": 2707.7, "quote_volume": 4744.0012, "trades": 36, "taker_buy_quote": 2728.5004}, {"ts": 1775460240000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460300000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460360000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 34.3, "quote_volume": 60.0593, "trades": 1, "taker_buy_quote": 60.0593}, {"ts": 1775460420000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460480000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460540000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 136.0, "quote_volume": 237.728, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775460600000, "open": 1.747, "high": 1.748, "low": 1.747, "close": 1.748, "volume": 206.3, "quote_volume": 360.4921, "trades": 6, "taker_buy_quote": 360.4921}, {"ts": 1775460660000, "open": 1.747, "high": 1.748, "low": 1.747, "close": 1.748, "volume": 180.6, "quote_volume": 315.6831, "trades": 5, "taker_buy_quote": 315.6831}, {"ts": 1775460720000, "open": 1.746, "high": 1.746, "low": 1.745, "close": 1.745, "volume": 52.4, "quote_volume": 91.4714, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775460780000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460840000, "open": 1.744, "high": 1.744, "low": 1.741, "close": 1.741, "volume": 486.0, "quote_volume": 847.2438, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775460900000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460960000, "open": 1.742, "high": 1.743, "low": 1.742, "close": 1.743, "volume": 370.1, "quote_volume": 645.0786, "trades": 6, "taker_buy_quote": 645.0786}, {"ts": 1775461020000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 302.0, "quote_volume": 525.782, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775461080000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 244.7, "quote_volume": 426.0227, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775461140000, "open": 1.739, "high": 1.741, "low": 1.738, "close": 1.741, "volume": 1469.7, "quote_volume": 2555.6293, "trades": 19, "taker_buy_quote": 2489.0256}, {"ts": 1775461200000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461260000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 71.0, "quote_volume": 123.54, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461320000, "open": 1.741, "high": 1.742, "low": 1.741, "close": 1.742, "volume": 469.8, "quote_volume": 817.9658, "trades": 2, "taker_buy_quote": 817.9658}, {"ts": 1775461380000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 235.1, "quote_volume": 409.5442, "trades": 7, "taker_buy_quote": 74.2092}, {"ts": 1775461440000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461500000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461560000, "open": 1.743, "high": 1.743, "low": 1.742, "close": 1.742, "volume": 36.2, "quote_volume": 63.0781, "trades": 4, "taker_buy_quote": 30.8511}, {"ts": 1775461620000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 739.6, "quote_volume": 1288.3832, "trades": 11, "taker_buy_quote": 1088.0532}, {"ts": 1775461680000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 108.1, "quote_volume": 188.6345, "trades": 2, "taker_buy_quote": 188.6345}, {"ts": 1775461740000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 134.2, "quote_volume": 234.3132, "trades": 3, "taker_buy_quote": 234.3132}, {"ts": 1775461800000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461860000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461920000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461980000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462040000, "open": 1.749, "high": 1.749, "low": 1.748, "close": 1.748, "volume": 133.0, "quote_volume": 232.547, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775462100000, "open": 1.749, "high": 1.75, "low": 1.749, "close": 1.75, "volume": 167.1, "quote_volume": 292.283, "trades": 3, "taker_buy_quote": 292.283}, {"ts": 1775462160000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462220000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462280000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 109.3, "quote_volume": 191.1657, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775462340000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462400000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462460000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 6.0, "quote_volume": 10.476, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462520000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 18.9, "quote_volume": 32.9805, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462580000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462640000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 33.3, "quote_volume": 58.0752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462700000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 3.2, "quote_volume": 5.5776, "trades": 1, "taker_buy_quote": 5.5776}, {"ts": 1775462760000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 8.6, "quote_volume": 14.9898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462820000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462880000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 6.0, "quote_volume": 10.458, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775462940000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 128.9, "quote_volume": 224.6727, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775463000000, "open": 1.744, "high": 1.747, "low": 1.744, "close": 1.747, "volume": 721.2, "quote_volume": 1258.1846, "trades": 7, "taker_buy_quote": 1258.1846}, {"ts": 1775463060000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463120000, "open": 1.745, "high": 1.746, "low": 1.745, "close": 1.746, "volume": 287.7, "quote_volume": 502.0995, "trades": 7, "taker_buy_quote": 392.1015}, {"ts": 1775463180000, "open": 1.745, "high": 1.745, "low": 1.744, "close": 1.744, "volume": 602.7, "quote_volume": 1051.1718, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775463240000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463300000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 3.2, "quote_volume": 5.584, "trades": 1, "taker_buy_quote": 5.584}, {"ts": 1775463360000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463420000, "open": 1.745, "high": 1.748, "low": 1.745, "close": 1.748, "volume": 1283.6, "quote_volume": 2241.2993, "trades": 15, "taker_buy_quote": 2241.2993}, {"ts": 1775463480000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463540000, "open": 1.745, "high": 1.746, "low": 1.745, "close": 1.746, "volume": 782.7, "quote_volume": 1366.0024, "trades": 12, "taker_buy_quote": 1366.0024}, {"ts": 1775463600000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463660000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 41.4, "quote_volume": 72.2844, "trades": 1, "taker_buy_quote": 72.2844}, {"ts": 1775463720000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463780000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463840000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 65.3, "quote_volume": 114.0791, "trades": 1, "taker_buy_quote": 114.0791}, {"ts": 1775463900000, "open": 1.747, "high": 1.748, "low": 1.747, "close": 1.748, "volume": 43.8, "quote_volume": 76.5324, "trades": 2, "taker_buy_quote": 24.1224}, {"ts": 1775463960000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464020000, "open": 1.748, "high": 1.767, "low": 1.748, "close": 1.756, "volume": 16399.5, "quote_volume": 28809.8003, "trades": 166, "taker_buy_quote": 22512.3581}, {"ts": 1775464080000, "open": 1.756, "high": 1.756, "low": 1.751, "close": 1.751, "volume": 2701.7, "quote_volume": 4738.3132, "trades": 23, "taker_buy_quote": 1949.6154}, {"ts": 1775464140000, "open": 1.75, "high": 1.75, "low": 1.748, "close": 1.748, "volume": 357.1, "quote_volume": 624.3653, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775464200000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 227.0, "quote_volume": 396.342, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775464260000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464320000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 179.3, "quote_volume": 313.4164, "trades": 4, "taker_buy_quote": 313.4164}, {"ts": 1775464380000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 87.9, "quote_volume": 153.6492, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775464440000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464500000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 178.2, "quote_volume": 311.4936, "trades": 3, "taker_buy_quote": 311.4936}, {"ts": 1775464560000, "open": 1.748, "high": 1.75, "low": 1.748, "close": 1.749, "volume": 913.6, "quote_volume": 1597.5935, "trades": 15, "taker_buy_quote": 1393.835}, {"ts": 1775464620000, "open": 1.748, "high": 1.748, "low": 1.747, "close": 1.747, "volume": 659.6, "quote_volume": 1152.554, "trades": 12, "taker_buy_quote": 176.3353}, {"ts": 1775464680000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 14.6, "quote_volume": 25.4916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775464740000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464800000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464860000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464920000, "open": 1.746, "high": 1.748, "low": 1.746, "close": 1.746, "volume": 1813.0, "quote_volume": 3165.7721, "trades": 20, "taker_buy_quote": 1008.5205}, {"ts": 1775464980000, "open": 1.745, "high": 1.745, "low": 1.744, "close": 1.744, "volume": 129.8, "quote_volume": 226.4342, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775465040000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465100000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 5.1, "quote_volume": 8.9046, "trades": 1, "taker_buy_quote": 8.9046}, {"ts": 1775465160000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465220000, "open": 1.746, "high": 1.748, "low": 1.746, "close": 1.747, "volume": 1545.6, "quote_volume": 2698.9502, "trades": 8, "taker_buy_quote": 2610.552}, {"ts": 1775465280000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 512.9, "quote_volume": 895.5234, "trades": 7, "taker_buy_quote": 697.0032}, {"ts": 1775465340000, "open": 1.745, "high": 1.745, "low": 1.744, "close": 1.744, "volume": 426.3, "quote_volume": 743.4787, "trades": 5, "taker_buy_quote": 231.6032}, {"ts": 1775465400000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 18.0, "quote_volume": 31.392, "trades": 1, "taker_buy_quote": 31.392}, {"ts": 1775465460000, "open": 1.743, "high": 1.744, "low": 1.743, "close": 1.744, "volume": 112.7, "quote_volume": 196.4639, "trades": 3, "taker_buy_quote": 48.4832}, {"ts": 1775465520000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465580000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465640000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465700000, "open": 1.744, "high": 1.744, "low": 1.743, "close": 1.743, "volume": 788.0, "quote_volume": 1373.547, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775465760000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 11.1, "quote_volume": 19.3362, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465820000, "open": 1.741, "high": 1.741, "low": 1.74, "close": 1.74, "volume": 16.3, "quote_volume": 28.3648, "trades": 4, "taker_buy_quote": 4.8748}, {"ts": 1775465880000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465940000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466000000, "open": 1.739, "high": 1.741, "low": 1.739, "close": 1.739, "volume": 58.1, "quote_volume": 101.1049, "trades": 3, "taker_buy_quote": 60.0645}, {"ts": 1775466060000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 97.4, "quote_volume": 169.5734, "trades": 4, "taker_buy_quote": 169.5734}, {"ts": 1775466120000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 29.9, "quote_volume": 52.026, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775466180000, "open": 1.739, "high": 1.741, "low": 1.739, "close": 1.739, "volume": 2987.9, "quote_volume": 5196.5526, "trades": 20, "taker_buy_quote": 4773.9756}, {"ts": 1775466240000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466300000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 20.4, "quote_volume": 35.4756, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775466360000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466420000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466480000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 63.0, "quote_volume": 109.494, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775466540000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 3.9, "quote_volume": 6.7743, "trades": 1, "taker_buy_quote": 6.7743}, {"ts": 1775466600000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 59.1, "quote_volume": 102.6567, "trades": 1, "taker_buy_quote": 102.6567}, {"ts": 1775466660000, "open": 1.738, "high": 1.739, "low": 1.738, "close": 1.739, "volume": 16.5, "quote_volume": 28.6896, "trades": 2, "taker_buy_quote": 21.9114}, {"ts": 1775466720000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466780000, "open": 1.738, "high": 1.739, "low": 1.738, "close": 1.739, "volume": 757.8, "quote_volume": 1317.7559, "trades": 6, "taker_buy_quote": 1317.7559}, {"ts": 1775466840000, "open": 1.739, "high": 1.739, "low": 1.738, "close": 1.738, "volume": 1239.5, "quote_volume": 2154.8509, "trades": 14, "taker_buy_quote": 1043.2261}, {"ts": 1775466900000, "open": 1.736, "high": 1.736, "low": 1.732, "close": 1.732, "volume": 1283.0, "quote_volume": 2223.3056, "trades": 11, "taker_buy_quote": 1575.9278}, {"ts": 1775466960000, "open": 1.731, "high": 1.731, "low": 1.73, "close": 1.73, "volume": 2528.9, "quote_volume": 4375.5431, "trades": 23, "taker_buy_quote": 3411.733}, {"ts": 1775467020000, "open": 1.731, "high": 1.732, "low": 1.731, "close": 1.732, "volume": 146.0, "quote_volume": 252.757, "trades": 3, "taker_buy_quote": 252.757}, {"ts": 1775467080000, "open": 1.731, "high": 1.734, "low": 1.731, "close": 1.733, "volume": 953.6, "quote_volume": 1652.2635, "trades": 15, "taker_buy_quote": 966.7234}, {"ts": 1775467140000, "open": 1.732, "high": 1.732, "low": 1.73, "close": 1.732, "volume": 1245.8, "quote_volume": 2155.9508, "trades": 14, "taker_buy_quote": 346.1638}, {"ts": 1775467200000, "open": 1.731, "high": 1.731, "low": 1.728, "close": 1.728, "volume": 1119.2, "quote_volume": 1934.3597, "trades": 11, "taker_buy_quote": 13.848}, {"ts": 1775467260000, "open": 1.728, "high": 1.731, "low": 1.727, "close": 1.731, "volume": 4248.6, "quote_volume": 7341.6194, "trades": 51, "taker_buy_quote": 3807.3849}, {"ts": 1775467320000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 132.5, "quote_volume": 229.755, "trades": 2, "taker_buy_quote": 9.8838}, {"ts": 1775467380000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 574.7, "quote_volume": 994.8057, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775467440000, "open": 1.732, "high": 1.733, "low": 1.727, "close": 1.727, "volume": 2515.8, "quote_volume": 4352.9836, "trades": 15, "taker_buy_quote": 2370.3144}, {"ts": 1775467500000, "open": 1.726, "high": 1.727, "low": 1.726, "close": 1.726, "volume": 317.9, "quote_volume": 548.7744, "trades": 5, "taker_buy_quote": 342.5174}, {"ts": 1775467560000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 1492.9, "quote_volume": 2573.7596, "trades": 8, "taker_buy_quote": 2573.7596}, {"ts": 1775467620000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467680000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467740000, "open": 1.723, "high": 1.726, "low": 1.723, "close": 1.725, "volume": 1259.7, "quote_volume": 2172.0811, "trades": 11, "taker_buy_quote": 1764.1186}, {"ts": 1775467800000, "open": 1.725, "high": 1.725, "low": 1.723, "close": 1.723, "volume": 537.7, "quote_volume": 927.0411, "trades": 7, "taker_buy_quote": 630.3411}, {"ts": 1775467860000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 103.3, "quote_volume": 177.9859, "trades": 2, "taker_buy_quote": 177.9859}, {"ts": 1775467920000, "open": 1.724, "high": 1.724, "low": 1.722, "close": 1.723, "volume": 230.3, "quote_volume": 396.8876, "trades": 5, "taker_buy_quote": 173.0896}, {"ts": 1775467980000, "open": 1.723, "high": 1.725, "low": 1.723, "close": 1.725, "volume": 426.8, "quote_volume": 735.8993, "trades": 4, "taker_buy_quote": 735.8993}, {"ts": 1775468040000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 22.0, "quote_volume": 37.928, "trades": 1, "taker_buy_quote": 37.928}, {"ts": 1775468100000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468160000, "open": 1.723, "high": 1.724, "low": 1.722, "close": 1.722, "volume": 1835.4, "quote_volume": 3162.326, "trades": 19, "taker_buy_quote": 1024.0479}, {"ts": 1775468220000, "open": 1.724, "high": 1.724, "low": 1.722, "close": 1.723, "volume": 652.0, "quote_volume": 1123.6115, "trades": 10, "taker_buy_quote": 119.1021}, {"ts": 1775468280000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 89.4, "quote_volume": 154.0362, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775468340000, "open": 1.723, "high": 1.724, "low": 1.719, "close": 1.722, "volume": 2143.1, "quote_volume": 3688.7418, "trades": 42, "taker_buy_quote": 1477.1397}, {"ts": 1775468400000, "open": 1.722, "high": 1.724, "low": 1.721, "close": 1.722, "volume": 1429.3, "quote_volume": 2462.2107, "trades": 16, "taker_buy_quote": 1543.0202}, {"ts": 1775468460000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 63.7, "quote_volume": 109.8188, "trades": 3, "taker_buy_quote": 81.3728}, {"ts": 1775468520000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 25.7, "quote_volume": 44.3582, "trades": 2, "taker_buy_quote": 44.3582}, {"ts": 1775468580000, "open": 1.725, "high": 1.725, "low": 1.724, "close": 1.724, "volume": 1176.8, "quote_volume": 2028.9504, "trades": 7, "taker_buy_quote": 1548.4968}, {"ts": 1775468640000, "open": 1.724, "high": 1.724, "low": 1.722, "close": 1.723, "volume": 1580.9, "quote_volume": 2724.2193, "trades": 15, "taker_buy_quote": 1682.5181}, {"ts": 1775468700000, "open": 1.723, "high": 1.724, "low": 1.721, "close": 1.722, "volume": 1309.6, "quote_volume": 2255.6799, "trades": 11, "taker_buy_quote": 1350.278}, {"ts": 1775468760000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 101.4, "quote_volume": 174.6108, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775468820000, "open": 1.722, "high": 1.723, "low": 1.722, "close": 1.723, "volume": 1196.1, "quote_volume": 2060.8105, "trades": 6, "taker_buy_quote": 1623.2383}, {"ts": 1775468880000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468940000, "open": 1.722, "high": 1.723, "low": 1.722, "close": 1.723, "volume": 24.8, "quote_volume": 42.7274, "trades": 3, "taker_buy_quote": 37.5614}, {"ts": 1775469000000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.723, "volume": 955.5, "quote_volume": 1646.3422, "trades": 7, "taker_buy_quote": 502.2702}, {"ts": 1775469060000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 200.1, "quote_volume": 344.5722, "trades": 4, "taker_buy_quote": 149.814}, {"ts": 1775469120000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 222.3, "quote_volume": 382.8006, "trades": 3, "taker_buy_quote": 382.8006}, {"ts": 1775469180000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469240000, "open": 1.72, "high": 1.72, "low": 1.717, "close": 1.717, "volume": 2561.5, "quote_volume": 4404.6453, "trades": 24, "taker_buy_quote": 2666.625}, {"ts": 1775469300000, "open": 1.717, "high": 1.718, "low": 1.716, "close": 1.716, "volume": 1468.8, "quote_volume": 2523.2019, "trades": 21, "taker_buy_quote": 2432.5555}, {"ts": 1775469360000, "open": 1.716, "high": 1.718, "low": 1.716, "close": 1.718, "volume": 2255.7, "quote_volume": 3870.9968, "trades": 21, "taker_buy_quote": 3870.9968}, {"ts": 1775469420000, "open": 1.715, "high": 1.719, "low": 1.714, "close": 1.719, "volume": 1911.5, "quote_volume": 3280.7988, "trades": 15, "taker_buy_quote": 1671.4682}, {"ts": 1775469480000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469540000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 346.5, "quote_volume": 595.98, "trades": 5, "taker_buy_quote": 95.116}, {"ts": 1775469600000, "open": 1.719, "high": 1.72, "low": 1.719, "close": 1.72, "volume": 710.0, "quote_volume": 1220.7964, "trades": 7, "taker_buy_quote": 1220.7964}, {"ts": 1775469660000, "open": 1.72, "high": 1.721, "low": 1.72, "close": 1.721, "volume": 609.3, "quote_volume": 1048.2263, "trades": 9, "taker_buy_quote": 1048.2263}, {"ts": 1775469720000, "open": 1.722, "high": 1.726, "low": 1.722, "close": 1.724, "volume": 1226.3, "quote_volume": 2114.1016, "trades": 16, "taker_buy_quote": 528.5388}, {"ts": 1775469780000, "open": 1.724, "high": 1.726, "low": 1.724, "close": 1.726, "volume": 865.3, "quote_volume": 1492.8323, "trades": 13, "taker_buy_quote": 379.6683}, {"ts": 1775469840000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469900000, "open": 1.726, "high": 1.727, "low": 1.726, "close": 1.727, "volume": 103.2, "quote_volume": 178.1847, "trades": 4, "taker_buy_quote": 125.1965}, {"ts": 1775469960000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470020000, "open": 1.728, "high": 1.733, "low": 1.728, "close": 1.731, "volume": 962.7, "quote_volume": 1666.7612, "trades": 15, "taker_buy_quote": 731.9107}, {"ts": 1775470080000, "open": 1.73, "high": 1.73, "low": 1.729, "close": 1.729, "volume": 145.2, "quote_volume": 251.192, "trades": 5, "taker_buy_quote": 244.276}, {"ts": 1775470140000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 1864.8, "quote_volume": 3226.104, "trades": 5, "taker_buy_quote": 3226.104}, {"ts": 1775470200000, "open": 1.731, "high": 1.732, "low": 1.731, "close": 1.732, "volume": 702.1, "quote_volume": 1216.0208, "trades": 11, "taker_buy_quote": 1187.6324}, {"ts": 1775470260000, "open": 1.733, "high": 1.733, "low": 1.731, "close": 1.731, "volume": 29.3, "quote_volume": 50.7655, "trades": 2, "taker_buy_quote": 40.8988}, {"ts": 1775470320000, "open": 1.731, "high": 1.732, "low": 1.73, "close": 1.73, "volume": 3723.5, "quote_volume": 6448.4718, "trades": 14, "taker_buy_quote": 1062.2668}, {"ts": 1775470380000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470440000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 672.1, "quote_volume": 1162.733, "trades": 5, "taker_buy_quote": 708.781}, {"ts": 1775470500000, "open": 1.73, "high": 1.731, "low": 1.73, "close": 1.731, "volume": 190.7, "quote_volume": 329.934, "trades": 3, "taker_buy_quote": 39.813}, {"ts": 1775470560000, "open": 1.731, "high": 1.731, "low": 1.73, "close": 1.73, "volume": 66.0, "quote_volume": 114.226, "trades": 3, "taker_buy_quote": 79.626}, {"ts": 1775470620000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 225.1, "quote_volume": 389.423, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775470680000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 14.6, "quote_volume": 25.258, "trades": 1, "taker_buy_quote": 25.258}, {"ts": 1775470740000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470800000, "open": 1.73, "high": 1.732, "low": 1.73, "close": 1.731, "volume": 953.0, "quote_volume": 1649.4385, "trades": 16, "taker_buy_quote": 516.8452}, {"ts": 1775470860000, "open": 1.731, "high": 1.732, "low": 1.731, "close": 1.732, "volume": 299.0, "quote_volume": 517.647, "trades": 5, "taker_buy_quote": 517.647}, {"ts": 1775470920000, "open": 1.729, "high": 1.732, "low": 1.729, "close": 1.732, "volume": 1016.9, "quote_volume": 1759.9123, "trades": 11, "taker_buy_quote": 1759.9123}, {"ts": 1775470980000, "open": 1.731, "high": 1.732, "low": 1.731, "close": 1.732, "volume": 1111.6, "quote_volume": 1924.2264, "trades": 7, "taker_buy_quote": 1180.4157}, {"ts": 1775471040000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 223.2, "quote_volume": 386.136, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775471100000, "open": 1.728, "high": 1.728, "low": 1.727, "close": 1.727, "volume": 434.0, "quote_volume": 749.7858, "trades": 9, "taker_buy_quote": 462.7584}, {"ts": 1775471160000, "open": 1.726, "high": 1.746, "low": 1.725, "close": 1.741, "volume": 11809.1, "quote_volume": 20476.5426, "trades": 140, "taker_buy_quote": 14822.8479}, {"ts": 1775471220000, "open": 1.741, "high": 1.742, "low": 1.737, "close": 1.737, "volume": 4527.3, "quote_volume": 7874.7829, "trades": 31, "taker_buy_quote": 3097.7861}, {"ts": 1775471280000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 152.1, "quote_volume": 264.1977, "trades": 3, "taker_buy_quote": 264.1977}, {"ts": 1775471340000, "open": 1.735, "high": 1.735, "low": 1.733, "close": 1.733, "volume": 351.9, "quote_volume": 610.1289, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775471400000, "open": 1.734, "high": 1.739, "low": 1.734, "close": 1.738, "volume": 2056.7, "quote_volume": 3571.7883, "trades": 25, "taker_buy_quote": 3556.8415}, {"ts": 1775471460000, "open": 1.738, "high": 1.738, "low": 1.735, "close": 1.736, "volume": 1198.9, "quote_volume": 2082.6839, "trades": 13, "taker_buy_quote": 1004.7763}, {"ts": 1775471520000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 670.6, "quote_volume": 1164.8322, "trades": 5, "taker_buy_quote": 1164.8322}, {"ts": 1775471580000, "open": 1.737, "high": 1.738, "low": 1.737, "close": 1.738, "volume": 337.1, "quote_volume": 585.6221, "trades": 10, "taker_buy_quote": 585.6221}, {"ts": 1775471640000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471700000, "open": 1.737, "high": 1.739, "low": 1.737, "close": 1.739, "volume": 162.1, "quote_volume": 281.7029, "trades": 4, "taker_buy_quote": 281.7029}, {"ts": 1775471760000, "open": 1.738, "high": 1.739, "low": 1.737, "close": 1.739, "volume": 3875.9, "quote_volume": 6734.3002, "trades": 30, "taker_buy_quote": 3829.5882}, {"ts": 1775471820000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471880000, "open": 1.737, "high": 1.738, "low": 1.737, "close": 1.737, "volume": 988.8, "quote_volume": 1717.7432, "trades": 13, "taker_buy_quote": 548.3948}, {"ts": 1775471940000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 454.5, "quote_volume": 789.4665, "trades": 11, "taker_buy_quote": 789.4665}, {"ts": 1775472000000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 1097.9, "quote_volume": 1907.0523, "trades": 12, "taker_buy_quote": 1907.0523}, {"ts": 1775472060000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472120000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472180000, "open": 1.736, "high": 1.737, "low": 1.736, "close": 1.737, "volume": 936.8, "quote_volume": 1626.3118, "trades": 10, "taker_buy_quote": 1626.3118}, {"ts": 1775472240000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 32.7, "quote_volume": 56.8326, "trades": 1, "taker_buy_quote": 56.8326}, {"ts": 1775472300000, "open": 1.737, "high": 1.738, "low": 1.737, "close": 1.738, "volume": 620.3, "quote_volume": 1077.5892, "trades": 7, "taker_buy_quote": 222.6378}, {"ts": 1775472360000, "open": 1.738, "high": 1.738, "low": 1.732, "close": 1.733, "volume": 4330.7, "quote_volume": 7511.8123, "trades": 47, "taker_buy_quote": 2699.1088}, {"ts": 1775472420000, "open": 1.733, "high": 1.733, "low": 1.732, "close": 1.732, "volume": 586.8, "quote_volume": 1016.5337, "trades": 5, "taker_buy_quote": 40.8752}, {"ts": 1775472480000, "open": 1.732, "high": 1.733, "low": 1.731, "close": 1.731, "volume": 1201.2, "quote_volume": 2079.7326, "trades": 17, "taker_buy_quote": 651.9503}, {"ts": 1775472540000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 28.0, "quote_volume": 48.496, "trades": 3, "taker_buy_quote": 48.496}, {"ts": 1775472600000, "open": 1.732, "high": 1.732, "low": 1.729, "close": 1.729, "volume": 489.4, "quote_volume": 846.749, "trades": 11, "taker_buy_quote": 479.1352}, {"ts": 1775472660000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472720000, "open": 1.728, "high": 1.728, "low": 1.725, "close": 1.725, "volume": 312.8, "quote_volume": 539.7889, "trades": 7, "taker_buy_quote": 71.7033}, {"ts": 1775472780000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 66.0, "quote_volume": 113.784, "trades": 2, "taker_buy_quote": 113.784}, {"ts": 1775472840000, "open": 1.724, "high": 1.726, "low": 1.724, "close": 1.726, "volume": 1523.6, "quote_volume": 2627.2102, "trades": 12, "taker_buy_quote": 2627.2102}, {"ts": 1775472900000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 150.0, "quote_volume": 258.75, "trades": 3, "taker_buy_quote": 258.75}, {"ts": 1775472960000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473020000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 16.0, "quote_volume": 27.616, "trades": 2, "taker_buy_quote": 27.616}, {"ts": 1775473080000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 411.3, "quote_volume": 709.9038, "trades": 8, "taker_buy_quote": 239.7414}, {"ts": 1775473140000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 50.0, "quote_volume": 86.3, "trades": 1, "taker_buy_quote": 86.3}, {"ts": 1775473200000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 262.4, "quote_volume": 453.1648, "trades": 4, "taker_buy_quote": 453.1648}, {"ts": 1775473260000, "open": 1.726, "high": 1.726, "low": 1.725, "close": 1.726, "volume": 311.6, "quote_volume": 537.7406, "trades": 8, "taker_buy_quote": 509.4342}, {"ts": 1775473320000, "open": 1.726, "high": 1.727, "low": 1.726, "close": 1.726, "volume": 1300.8, "quote_volume": 2245.3008, "trades": 21, "taker_buy_quote": 1131.513}, {"ts": 1775473380000, "open": 1.726, "high": 1.726, "low": 1.725, "close": 1.725, "volume": 2187.2, "quote_volume": 3773.441, "trades": 42, "taker_buy_quote": 1625.9885}, {"ts": 1775473440000, "open": 1.726, "high": 1.727, "low": 1.726, "close": 1.727, "volume": 587.6, "quote_volume": 1014.4397, "trades": 13, "taker_buy_quote": 1014.4397}, {"ts": 1775473500000, "open": 1.728, "high": 1.73, "low": 1.726, "close": 1.726, "volume": 2381.9, "quote_volume": 4114.523, "trades": 21, "taker_buy_quote": 1973.966}, {"ts": 1775473560000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 400.3, "quote_volume": 690.9178, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775473620000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 581.0, "quote_volume": 1002.806, "trades": 11, "taker_buy_quote": 1002.806}, {"ts": 1775473680000, "open": 1.726, "high": 1.728, "low": 1.726, "close": 1.727, "volume": 4666.6, "quote_volume": 8056.0072, "trades": 39, "taker_buy_quote": 7533.0716}, {"ts": 1775473740000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 196.4, "quote_volume": 339.1828, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775473800000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 127.9, "quote_volume": 220.8833, "trades": 3, "taker_buy_quote": 220.8833}, {"ts": 1775473860000, "open": 1.727, "high": 1.729, "low": 1.727, "close": 1.729, "volume": 583.8, "quote_volume": 1008.4267, "trades": 18, "taker_buy_quote": 1008.4267}, {"ts": 1775473920000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 46.2, "quote_volume": 79.8798, "trades": 2, "taker_buy_quote": 79.8798}, {"ts": 1775473980000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 1000.0, "quote_volume": 1730.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775474040000, "open": 1.73, "high": 1.731, "low": 1.729, "close": 1.729, "volume": 2262.7, "quote_volume": 3914.3798, "trades": 16, "taker_buy_quote": 2299.3415}, {"ts": 1775474100000, "open": 1.728, "high": 1.731, "low": 1.728, "close": 1.731, "volume": 3953.6, "quote_volume": 6836.3212, "trades": 38, "taker_buy_quote": 5809.1458}, {"ts": 1775474160000, "open": 1.732, "high": 1.734, "low": 1.731, "close": 1.733, "volume": 2764.2, "quote_volume": 4789.8135, "trades": 28, "taker_buy_quote": 2623.0665}, {"ts": 1775474220000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 1000.0, "quote_volume": 1733.0, "trades": 5, "taker_buy_quote": 1514.9886}, {"ts": 1775474280000, "open": 1.732, "high": 1.733, "low": 1.732, "close": 1.733, "volume": 3000.0, "quote_volume": 5197.0, "trades": 14, "taker_buy_quote": 2867.8064}, {"ts": 1775474340000, "open": 1.732, "high": 1.732, "low": 1.731, "close": 1.731, "volume": 223.3, "quote_volume": 386.5953, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775474400000, "open": 1.732, "high": 1.734, "low": 1.732, "close": 1.734, "volume": 734.2, "quote_volume": 1272.3647, "trades": 5, "taker_buy_quote": 423.8879}, {"ts": 1775474460000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 69.6, "quote_volume": 120.6168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775474520000, "open": 1.733, "high": 1.733, "low": 1.731, "close": 1.731, "volume": 513.2, "quote_volume": 888.7994, "trades": 3, "taker_buy_quote": 498.7011}, {"ts": 1775474580000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 116.1, "quote_volume": 201.0852, "trades": 2, "taker_buy_quote": 201.0852}, {"ts": 1775474640000, "open": 1.731, "high": 1.731, "low": 1.73, "close": 1.731, "volume": 862.8, "quote_volume": 1493.472, "trades": 7, "taker_buy_quote": 200.9691}, {"ts": 1775474700000, "open": 1.73, "high": 1.731, "low": 1.73, "close": 1.731, "volume": 284.1, "quote_volume": 491.6622, "trades": 5, "taker_buy_quote": 401.8752}, {"ts": 1775474760000, "open": 1.732, "high": 1.732, "low": 1.73, "close": 1.73, "volume": 405.3, "quote_volume": 701.4012, "trades": 5, "taker_buy_quote": 201.0852}, {"ts": 1775474820000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 640.2, "quote_volume": 1108.1862, "trades": 6, "taker_buy_quote": 1108.1862}, {"ts": 1775474880000, "open": 1.731, "high": 1.731, "low": 1.729, "close": 1.73, "volume": 2149.9, "quote_volume": 3720.0239, "trades": 18, "taker_buy_quote": 547.8348}, {"ts": 1775474940000, "open": 1.73, "high": 1.732, "low": 1.73, "close": 1.732, "volume": 735.6, "quote_volume": 1273.3974, "trades": 7, "taker_buy_quote": 1273.3974}, {"ts": 1775475000000, "open": 1.732, "high": 1.733, "low": 1.732, "close": 1.733, "volume": 131.2, "quote_volume": 227.3508, "trades": 3, "taker_buy_quote": 194.7892}, {"ts": 1775475060000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 32.9, "quote_volume": 57.0486, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775475120000, "open": 1.735, "high": 1.736, "low": 1.734, "close": 1.734, "volume": 545.6, "quote_volume": 946.6374, "trades": 7, "taker_buy_quote": 57.255}, {"ts": 1775475180000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 2169.4, "quote_volume": 3759.5702, "trades": 12, "taker_buy_quote": 1889.6632}, {"ts": 1775475240000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 1745.5, "quote_volume": 3028.4425, "trades": 12, "taker_buy_quote": 2640.8435}, {"ts": 1775475300000, "open": 1.735, "high": 1.735, "low": 1.733, "close": 1.735, "volume": 2293.3, "quote_volume": 3978.6017, "trades": 12, "taker_buy_quote": 1510.144}, {"ts": 1775475360000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 2338.9, "quote_volume": 4060.3304, "trades": 16, "taker_buy_quote": 2078.3392}, {"ts": 1775475420000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 1608.1, "quote_volume": 2793.2697, "trades": 6, "taker_buy_quote": 2793.2697}, {"ts": 1775475480000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475540000, "open": 1.738, "high": 1.74, "low": 1.738, "close": 1.74, "volume": 3126.4, "quote_volume": 5436.9345, "trades": 18, "taker_buy_quote": 2931.8505}, {"ts": 1775475600000, "open": 1.738, "high": 1.74, "low": 1.736, "close": 1.74, "volume": 5868.4, "quote_volume": 10205.4059, "trades": 43, "taker_buy_quote": 6438.0833}, {"ts": 1775475660000, "open": 1.738, "high": 1.74, "low": 1.738, "close": 1.74, "volume": 4513.0, "quote_volume": 7851.5535, "trades": 34, "taker_buy_quote": 4448.5033}, {"ts": 1775475720000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 142.0, "quote_volume": 246.796, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775475780000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 126.9, "quote_volume": 220.5522, "trades": 2, "taker_buy_quote": 192.918}, {"ts": 1775475840000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 42.0, "quote_volume": 72.996, "trades": 1, "taker_buy_quote": 72.996}, {"ts": 1775475900000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 9.5, "quote_volume": 16.5205, "trades": 1, "taker_buy_quote": 16.5205}, {"ts": 1775475960000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476020000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476080000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 63.0, "quote_volume": 109.368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775476140000, "open": 1.734, "high": 1.734, "low": 1.733, "close": 1.733, "volume": 181.5, "quote_volume": 314.6025, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775476200000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 827.0, "quote_volume": 1434.018, "trades": 3, "taker_buy_quote": 1434.018}, {"ts": 1775476260000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 49.3, "quote_volume": 85.5355, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775476320000, "open": 1.733, "high": 1.733, "low": 1.732, "close": 1.732, "volume": 595.1, "quote_volume": 1031.1163, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775476380000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 156.9, "quote_volume": 272.0646, "trades": 2, "taker_buy_quote": 272.0646}, {"ts": 1775476440000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476500000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 63.0, "quote_volume": 109.179, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775476560000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476620000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 1296.2, "quote_volume": 2245.0184, "trades": 8, "taker_buy_quote": 2245.0184}, {"ts": 1775476680000, "open": 1.732, "high": 1.734, "low": 1.732, "close": 1.734, "volume": 839.7, "quote_volume": 1454.7715, "trades": 7, "taker_buy_quote": 1454.7715}, {"ts": 1775476740000, "open": 1.735, "high": 1.735, "low": 1.733, "close": 1.734, "volume": 364.7, "quote_volume": 632.4265, "trades": 6, "taker_buy_quote": 604.0053}, {"ts": 1775476800000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 116.1, "quote_volume": 201.3174, "trades": 2, "taker_buy_quote": 201.3174}, {"ts": 1775476860000, "open": 1.734, "high": 1.735, "low": 1.734, "close": 1.735, "volume": 931.1, "quote_volume": 1614.7596, "trades": 16, "taker_buy_quote": 1614.7596}, {"ts": 1775476920000, "open": 1.734, "high": 1.735, "low": 1.734, "close": 1.735, "volume": 122.4, "quote_volume": 212.2626, "trades": 4, "taker_buy_quote": 36.435}, {"ts": 1775476980000, "open": 1.735, "high": 1.738, "low": 1.735, "close": 1.737, "volume": 951.1, "quote_volume": 1651.3648, "trades": 10, "taker_buy_quote": 974.1085}, {"ts": 1775477040000, "open": 1.739, "high": 1.739, "low": 1.737, "close": 1.737, "volume": 872.8, "quote_volume": 1516.3488, "trades": 9, "taker_buy_quote": 201.8979}, {"ts": 1775477100000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 429.4, "quote_volume": 746.2972, "trades": 3, "taker_buy_quote": 387.2264}, {"ts": 1775477160000, "open": 1.739, "high": 1.74, "low": 1.739, "close": 1.739, "volume": 2953.6, "quote_volume": 5136.3571, "trades": 27, "taker_buy_quote": 5026.8001}, {"ts": 1775477220000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477280000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 100.0, "quote_volume": 173.7, "trades": 2, "taker_buy_quote": 173.7}, {"ts": 1775477340000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477400000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 30.2, "quote_volume": 52.4876, "trades": 1, "taker_buy_quote": 52.4876}, {"ts": 1775477460000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477520000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 4.2, "quote_volume": 7.2996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775477580000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 58.8, "quote_volume": 102.1944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775477640000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477700000, "open": 1.735, "high": 1.735, "low": 1.734, "close": 1.734, "volume": 1542.8, "quote_volume": 2675.2782, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775477760000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477820000, "open": 1.735, "high": 1.735, "low": 1.733, "close": 1.733, "volume": 2942.1, "quote_volume": 5102.0846, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775477880000, "open": 1.734, "high": 1.735, "low": 1.734, "close": 1.735, "volume": 4133.3, "quote_volume": 7167.1651, "trades": 11, "taker_buy_quote": 7167.1651}, {"ts": 1775477940000, "open": 1.735, "high": 1.735, "low": 1.731, "close": 1.731, "volume": 733.6, "quote_volume": 1271.4915, "trades": 9, "taker_buy_quote": 639.4514}, {"ts": 1775478000000, "open": 1.731, "high": 1.731, "low": 1.73, "close": 1.73, "volume": 307.1, "quote_volume": 531.5081, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775478060000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 343.7, "quote_volume": 594.601, "trades": 6, "taker_buy_quote": 594.601}, {"ts": 1775478120000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478180000, "open": 1.73, "high": 1.731, "low": 1.73, "close": 1.731, "volume": 274.4, "quote_volume": 474.9234, "trades": 5, "taker_buy_quote": 474.9234}, {"ts": 1775478240000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478300000, "open": 1.73, "high": 1.73, "low": 1.729, "close": 1.729, "volume": 334.1, "quote_volume": 577.6754, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775478360000, "open": 1.727, "high": 1.727, "low": 1.725, "close": 1.727, "volume": 1552.6, "quote_volume": 2679.0535, "trades": 24, "taker_buy_quote": 2259.0746}, {"ts": 1775478420000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 22.3, "quote_volume": 38.4898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775478480000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 128.6, "quote_volume": 222.2208, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775478540000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 16.4, "quote_volume": 28.3228, "trades": 1, "taker_buy_quote": 28.3228}, {"ts": 1775478600000, "open": 1.728, "high": 1.729, "low": 1.728, "close": 1.729, "volume": 447.5, "quote_volume": 773.3602, "trades": 4, "taker_buy_quote": 695.4274}, {"ts": 1775478660000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 49.5, "quote_volume": 85.5855, "trades": 1, "taker_buy_quote": 85.5855}, {"ts": 1775478720000, "open": 1.728, "high": 1.728, "low": 1.727, "close": 1.727, "volume": 733.4, "quote_volume": 1267.3105, "trades": 9, "taker_buy_quote": 725.76}, {"ts": 1775478780000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 11.5, "quote_volume": 19.872, "trades": 1, "taker_buy_quote": 19.872}, {"ts": 1775478840000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 510.0, "quote_volume": 881.28, "trades": 4, "taker_buy_quote": 881.28}, {"ts": 1775478900000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 180.1, "quote_volume": 311.3929, "trades": 1, "taker_buy_quote": 311.3929}, {"ts": 1775478960000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775479020000, "open": 1.729, "high": 1.73, "low": 1.729, "close": 1.729, "volume": 781.4, "quote_volume": 1351.5196, "trades": 8, "taker_buy_quote": 1155.7338}, {"ts": 1775479080000, "open": 1.729, "high": 1.729, "low": 1.727, "close": 1.727, "volume": 1916.1, "quote_volume": 3312.9103, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775479140000, "open": 1.726, "high": 1.726, "low": 1.725, "close": 1.725, "volume": 221.6, "quote_volume": 382.3585, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775479200000, "open": 1.725, "high": 1.725, "low": 1.721, "close": 1.723, "volume": 4067.2, "quote_volume": 7009.8923, "trades": 19, "taker_buy_quote": 2488.9626}, {"ts": 1775479260000, "open": 1.721, "high": 1.721, "low": 1.72, "close": 1.72, "volume": 1171.9, "quote_volume": 2016.5892, "trades": 10, "taker_buy_quote": 1159.2656}, {"ts": 1775479320000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 347.4, "quote_volume": 596.8332, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775479380000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 125.7, "quote_volume": 215.9196, "trades": 3, "taker_buy_quote": 159.2586}, {"ts": 1775479440000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 3248.1, "quote_volume": 5576.9877, "trades": 7, "taker_buy_quote": 5120.4374}, {"ts": 1775479500000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 159.8, "quote_volume": 274.4596, "trades": 3, "taker_buy_quote": 142.594}, {"ts": 1775479560000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 1905.2, "quote_volume": 3271.4866, "trades": 12, "taker_buy_quote": 2390.0971}, {"ts": 1775479620000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 952.4, "quote_volume": 1635.4998, "trades": 11, "taker_buy_quote": 6.7002}, {"ts": 1775479680000, "open": 1.717, "high": 1.717, "low": 1.715, "close": 1.716, "volume": 2632.4, "quote_volume": 4517.3815, "trades": 22, "taker_buy_quote": 31.2494}, {"ts": 1775479740000, "open": 1.715, "high": 1.715, "low": 1.713, "close": 1.714, "volume": 3208.1, "quote_volume": 5498.0814, "trades": 12, "taker_buy_quote": 100.7832}, {"ts": 1775479800000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 63.0, "quote_volume": 108.108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775479860000, "open": 1.716, "high": 1.719, "low": 1.716, "close": 1.718, "volume": 1013.7, "quote_volume": 1741.8174, "trades": 20, "taker_buy_quote": 911.1644}, {"ts": 1775479920000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 18.8, "quote_volume": 32.2984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775479980000, "open": 1.719, "high": 1.72, "low": 1.719, "close": 1.72, "volume": 98.0, "quote_volume": 168.481, "trades": 2, "taker_buy_quote": 168.481}, {"ts": 1775480040000, "open": 1.721, "high": 1.721, "low": 1.72, "close": 1.72, "volume": 1905.0, "quote_volume": 3276.6414, "trades": 13, "taker_buy_quote": 302.5894}, {"ts": 1775480100000, "open": 1.72, "high": 1.72, "low": 1.719, "close": 1.719, "volume": 240.1, "quote_volume": 412.957, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775480160000, "open": 1.719, "high": 1.719, "low": 1.718, "close": 1.718, "volume": 2294.1, "quote_volume": 3943.2227, "trades": 9, "taker_buy_quote": 3088.5732}, {"ts": 1775480220000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 2178.1, "quote_volume": 3739.7977, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775480280000, "open": 1.716, "high": 1.717, "low": 1.716, "close": 1.717, "volume": 3002.9, "quote_volume": 5153.104, "trades": 14, "taker_buy_quote": 4395.8332}, {"ts": 1775480340000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480400000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 49.8, "quote_volume": 85.5564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480460000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 66.0, "quote_volume": 113.454, "trades": 1, "taker_buy_quote": 113.454}, {"ts": 1775480520000, "open": 1.72, "high": 1.721, "low": 1.72, "close": 1.721, "volume": 492.0, "quote_volume": 846.3949, "trades": 4, "taker_buy_quote": 846.3949}, {"ts": 1775480580000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 16.5, "quote_volume": 28.4295, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480640000, "open": 1.725, "high": 1.725, "low": 1.724, "close": 1.724, "volume": 398.2, "quote_volume": 686.5341, "trades": 10, "taker_buy_quote": 622.1916}, {"ts": 1775480700000, "open": 1.724, "high": 1.726, "low": 1.724, "close": 1.725, "volume": 823.8, "quote_volume": 1420.5184, "trades": 13, "taker_buy_quote": 1401.8884}, {"ts": 1775480760000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 634.4, "quote_volume": 1094.34, "trades": 6, "taker_buy_quote": 356.2125}, {"ts": 1775480820000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 32.8, "quote_volume": 56.6128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480880000, "open": 1.725, "high": 1.728, "low": 1.725, "close": 1.727, "volume": 3597.6, "quote_volume": 6211.9995, "trades": 99, "taker_buy_quote": 5823.702}, {"ts": 1775480940000, "open": 1.727, "high": 1.727, "low": 1.726, "close": 1.726, "volume": 429.1, "quote_volume": 740.6297, "trades": 4, "taker_buy_quote": 5.3537}, {"ts": 1775481000000, "open": 1.727, "high": 1.729, "low": 1.726, "close": 1.727, "volume": 2224.7, "quote_volume": 3842.6292, "trades": 64, "taker_buy_quote": 3289.101}, {"ts": 1775481060000, "open": 1.727, "high": 1.728, "low": 1.726, "close": 1.727, "volume": 1977.7, "quote_volume": 3415.8975, "trades": 72, "taker_buy_quote": 3025.8215}, {"ts": 1775481120000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 2122.6, "quote_volume": 3665.7302, "trades": 71, "taker_buy_quote": 3665.7302}, {"ts": 1775481180000, "open": 1.727, "high": 1.728, "low": 1.727, "close": 1.728, "volume": 791.9, "quote_volume": 1367.8915, "trades": 37, "taker_buy_quote": 1367.8915}, {"ts": 1775481240000, "open": 1.727, "high": 1.728, "low": 1.726, "close": 1.728, "volume": 1412.9, "quote_volume": 2440.4654, "trades": 59, "taker_buy_quote": 2137.5524}, {"ts": 1775481300000, "open": 1.727, "high": 1.728, "low": 1.726, "close": 1.726, "volume": 2437.7, "quote_volume": 4209.8896, "trades": 60, "taker_buy_quote": 3524.1498}, {"ts": 1775481360000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 181.1, "quote_volume": 312.5786, "trades": 3, "taker_buy_quote": 51.0896}, {"ts": 1775481420000, "open": 1.726, "high": 1.726, "low": 1.723, "close": 1.723, "volume": 209.5, "quote_volume": 361.308, "trades": 4, "taker_buy_quote": 5.3506}, {"ts": 1775481480000, "open": 1.724, "high": 1.725, "low": 1.724, "close": 1.725, "volume": 335.3, "quote_volume": 578.0629, "trades": 2, "taker_buy_quote": 578.0629}, {"ts": 1775481540000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 17.3, "quote_volume": 29.8425, "trades": 2, "taker_buy_quote": 29.8425}, {"ts": 1775481600000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 429.7, "quote_volume": 740.8028, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775481660000, "open": 1.724, "high": 1.724, "low": 1.723, "close": 1.723, "volume": 1147.9, "quote_volume": 1978.9609, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775481720000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 33.2, "quote_volume": 57.1704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481780000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 297.7, "quote_volume": 512.3417, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775481840000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481900000, "open": 1.722, "high": 1.722, "low": 1.72, "close": 1.72, "volume": 646.9, "quote_volume": 1113.1243, "trades": 7, "taker_buy_quote": 22.5582}, {"ts": 1775481960000, "open": 1.72, "high": 1.72, "low": 1.719, "close": 1.719, "volume": 642.9, "quote_volume": 1105.37, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775482020000, "open": 1.718, "high": 1.719, "low": 1.716, "close": 1.716, "volume": 909.1, "quote_volume": 1561.2858, "trades": 13, "taker_buy_quote": 244.6734}, {"ts": 1775482080000, "open": 1.715, "high": 1.715, "low": 1.714, "close": 1.714, "volume": 1150.1, "quote_volume": 1971.976, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775482140000, "open": 1.715, "high": 1.716, "low": 1.715, "close": 1.716, "volume": 4312.0, "quote_volume": 7399.3588, "trades": 5, "taker_buy_quote": 7399.3588}, {"ts": 1775482200000, "open": 1.717, "high": 1.719, "low": 1.717, "close": 1.717, "volume": 126.0, "quote_volume": 216.4612, "trades": 4, "taker_buy_quote": 102.4524}, {"ts": 1775482260000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 600.2, "quote_volume": 1030.7644, "trades": 9, "taker_buy_quote": 5.8412}, {"ts": 1775482320000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482380000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 511.8, "quote_volume": 879.2724, "trades": 3, "taker_buy_quote": 879.2724}, {"ts": 1775482440000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.719, "volume": 1136.1, "quote_volume": 1951.8277, "trades": 6, "taker_buy_quote": 1456.8719}, {"ts": 1775482500000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482560000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 254.7, "quote_volume": 437.3199, "trades": 6, "taker_buy_quote": 437.3199}, {"ts": 1775482620000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 225.1, "quote_volume": 386.4967, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775482680000, "open": 1.72, "high": 1.72, "low": 1.717, "close": 1.717, "volume": 281.3, "quote_volume": 483.0191, "trades": 6, "taker_buy_quote": 42.6086}, {"ts": 1775482740000, "open": 1.717, "high": 1.717, "low": 1.716, "close": 1.716, "volume": 471.6, "quote_volume": 809.5121, "trades": 5, "taker_buy_quote": 423.2405}, {"ts": 1775482800000, "open": 1.715, "high": 1.715, "low": 1.713, "close": 1.714, "volume": 2405.9, "quote_volume": 4122.2734, "trades": 41, "taker_buy_quote": 2719.904}, {"ts": 1775482860000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 40.3, "quote_volume": 69.1145, "trades": 2, "taker_buy_quote": 69.1145}, {"ts": 1775482920000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 54.1, "quote_volume": 92.8897, "trades": 1, "taker_buy_quote": 92.8897}, {"ts": 1775482980000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483040000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483100000, "open": 1.719, "high": 1.72, "low": 1.719, "close": 1.72, "volume": 321.3, "quote_volume": 552.484, "trades": 6, "taker_buy_quote": 552.484}, {"ts": 1775483160000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483220000, "open": 1.719, "high": 1.719, "low": 1.718, "close": 1.718, "volume": 192.4, "quote_volume": 330.7012, "trades": 3, "taker_buy_quote": 59.0992}, {"ts": 1775483280000, "open": 1.717, "high": 1.719, "low": 1.717, "close": 1.717, "volume": 1664.3, "quote_volume": 2858.3806, "trades": 18, "taker_buy_quote": 2571.1265}, {"ts": 1775483340000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 77.6, "quote_volume": 133.3944, "trades": 1, "taker_buy_quote": 133.3944}, {"ts": 1775483400000, "open": 1.719, "high": 1.721, "low": 1.719, "close": 1.721, "volume": 317.1, "quote_volume": 545.3263, "trades": 5, "taker_buy_quote": 545.3263}, {"ts": 1775483460000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 555.7, "quote_volume": 956.3597, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775483520000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 495.5, "quote_volume": 852.7555, "trades": 3, "taker_buy_quote": 852.7555}, {"ts": 1775483580000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 158.4, "quote_volume": 272.6064, "trades": 2, "taker_buy_quote": 272.6064}, {"ts": 1775483640000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 397.5, "quote_volume": 684.8925, "trades": 4, "taker_buy_quote": 154.2085}, {"ts": 1775483700000, "open": 1.725, "high": 1.726, "low": 1.725, "close": 1.726, "volume": 879.1, "quote_volume": 1517.2107, "trades": 8, "taker_buy_quote": 832.6791}, {"ts": 1775483760000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 101.0, "quote_volume": 174.326, "trades": 2, "taker_buy_quote": 174.326}, {"ts": 1775483820000, "open": 1.726, "high": 1.727, "low": 1.726, "close": 1.726, "volume": 1019.7, "quote_volume": 1760.1582, "trades": 6, "taker_buy_quote": 1035.756}, {"ts": 1775483880000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483940000, "open": 1.725, "high": 1.727, "low": 1.725, "close": 1.727, "volume": 334.8, "quote_volume": 578.0214, "trades": 6, "taker_buy_quote": 552.4914}, {"ts": 1775484000000, "open": 1.728, "high": 1.728, "low": 1.727, "close": 1.727, "volume": 898.7, "quote_volume": 1552.6602, "trades": 10, "taker_buy_quote": 354.4128}, {"ts": 1775484060000, "open": 1.728, "high": 1.728, "low": 1.725, "close": 1.725, "volume": 1179.6, "quote_volume": 2036.4245, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775484120000, "open": 1.724, "high": 1.725, "low": 1.724, "close": 1.725, "volume": 394.5, "quote_volume": 680.4495, "trades": 6, "taker_buy_quote": 252.9945}, {"ts": 1775484180000, "open": 1.725, "high": 1.726, "low": 1.724, "close": 1.726, "volume": 1301.0, "quote_volume": 2244.0567, "trades": 14, "taker_buy_quote": 28.479}, {"ts": 1775484240000, "open": 1.727, "high": 1.727, "low": 1.726, "close": 1.726, "volume": 802.8, "quote_volume": 1386.4321, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775484300000, "open": 1.728, "high": 1.729, "low": 1.728, "close": 1.728, "volume": 1168.4, "quote_volume": 2019.22, "trades": 13, "taker_buy_quote": 684.6856}, {"ts": 1775484360000, "open": 1.729, "high": 1.731, "low": 1.729, "close": 1.731, "volume": 963.5, "quote_volume": 1667.4579, "trades": 9, "taker_buy_quote": 1406.7177}, {"ts": 1775484420000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 11.2, "quote_volume": 19.3984, "trades": 1, "taker_buy_quote": 19.3984}, {"ts": 1775484480000, "open": 1.732, "high": 1.732, "low": 1.731, "close": 1.731, "volume": 1646.7, "quote_volume": 2850.5137, "trades": 10, "taker_buy_quote": 925.9879}, {"ts": 1775484540000, "open": 1.73, "high": 1.73, "low": 1.726, "close": 1.726, "volume": 185.3, "quote_volume": 320.1438, "trades": 4, "taker_buy_quote": 183.4738}, {"ts": 1775484600000, "open": 1.727, "high": 1.727, "low": 1.723, "close": 1.726, "volume": 2890.1, "quote_volume": 4984.905, "trades": 20, "taker_buy_quote": 4148.0137}, {"ts": 1775484660000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 715.6, "quote_volume": 1232.9788, "trades": 6, "taker_buy_quote": 669.9024}, {"ts": 1775484720000, "open": 1.723, "high": 1.724, "low": 1.722, "close": 1.723, "volume": 748.4, "quote_volume": 1289.896, "trades": 12, "taker_buy_quote": 827.457}, {"ts": 1775484780000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 96.3, "quote_volume": 166.0212, "trades": 2, "taker_buy_quote": 166.0212}, {"ts": 1775484840000, "open": 1.725, "high": 1.725, "low": 1.724, "close": 1.724, "volume": 615.6, "quote_volume": 1061.4364, "trades": 7, "taker_buy_quote": 57.27}, {"ts": 1775484900000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 17.0, "quote_volume": 29.291, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775484960000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485020000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 57.3, "quote_volume": 98.7279, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485080000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 63.0, "quote_volume": 108.486, "trades": 2, "taker_buy_quote": 108.486}, {"ts": 1775485140000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 13.6, "quote_volume": 23.4328, "trades": 1, "taker_buy_quote": 23.4328}, {"ts": 1775485200000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485260000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485320000, "open": 1.725, "high": 1.726, "low": 1.725, "close": 1.726, "volume": 83.9, "quote_volume": 144.7324, "trades": 2, "taker_buy_quote": 144.7324}, {"ts": 1775485380000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 4.9, "quote_volume": 8.4525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485440000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 16.5, "quote_volume": 28.446, "trades": 1, "taker_buy_quote": 28.446}, {"ts": 1775485500000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485560000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 5.5, "quote_volume": 9.4765, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485620000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 46.2, "quote_volume": 79.6488, "trades": 2, "taker_buy_quote": 22.412}, {"ts": 1775485680000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 40.2, "quote_volume": 69.345, "trades": 2, "taker_buy_quote": 28.635}, {"ts": 1775485740000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 11.6, "quote_volume": 19.9868, "trades": 1, "taker_buy_quote": 19.9868}, {"ts": 1775485800000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 198.5, "quote_volume": 341.817, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775485860000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485920000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485980000, "open": 1.721, "high": 1.721, "low": 1.719, "close": 1.719, "volume": 33.6, "quote_volume": 57.7916, "trades": 2, "taker_buy_quote": 28.5686}, {"ts": 1775486040000, "open": 1.719, "high": 1.719, "low": 1.717, "close": 1.718, "volume": 1415.6, "quote_volume": 2431.789, "trades": 10, "taker_buy_quote": 301.9285}, {"ts": 1775486100000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 16.6, "quote_volume": 28.5022, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775486160000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.719, "volume": 68.8, "quote_volume": 118.2506, "trades": 2, "taker_buy_quote": 118.2506}, {"ts": 1775486220000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 135.5, "quote_volume": 232.789, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775486280000, "open": 1.716, "high": 1.716, "low": 1.715, "close": 1.715, "volume": 152.1, "quote_volume": 260.9257, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775486340000, "open": 1.714, "high": 1.714, "low": 1.712, "close": 1.714, "volume": 748.5, "quote_volume": 1282.8443, "trades": 12, "taker_buy_quote": 1196.2006}, {"ts": 1775486400000, "open": 1.716, "high": 1.716, "low": 1.715, "close": 1.715, "volume": 1376.2, "quote_volume": 2360.3533, "trades": 13, "taker_buy_quote": 1380.7453}, {"ts": 1775486460000, "open": 1.716, "high": 1.716, "low": 1.715, "close": 1.715, "volume": 529.2, "quote_volume": 907.8031, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775486520000, "open": 1.716, "high": 1.718, "low": 1.716, "close": 1.718, "volume": 409.5, "quote_volume": 703.2587, "trades": 6, "taker_buy_quote": 680.4359}, {"ts": 1775486580000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 362.5, "quote_volume": 622.05, "trades": 4, "taker_buy_quote": 263.7492}, {"ts": 1775486640000, "open": 1.715, "high": 1.715, "low": 1.714, "close": 1.714, "volume": 405.9, "quote_volume": 696.0066, "trades": 6, "taker_buy_quote": 10.1185}, {"ts": 1775486700000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 225.1, "quote_volume": 385.8214, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775486760000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 23.0, "quote_volume": 39.468, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775486820000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 39.8, "quote_volume": 68.3764, "trades": 1, "taker_buy_quote": 68.3764}, {"ts": 1775486880000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 314.9, "quote_volume": 540.9982, "trades": 4, "taker_buy_quote": 540.9982}, {"ts": 1775486940000, "open": 1.72, "high": 1.723, "low": 1.72, "close": 1.722, "volume": 95.9, "quote_volume": 165.173, "trades": 3, "taker_buy_quote": 25.628}, {"ts": 1775487000000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487060000, "open": 1.722, "high": 1.724, "low": 1.722, "close": 1.724, "volume": 1475.3, "quote_volume": 2540.9114, "trades": 11, "taker_buy_quote": 2540.9114}, {"ts": 1775487120000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487180000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487240000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487300000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 5.7, "quote_volume": 9.8211, "trades": 1, "taker_buy_quote": 9.8211}, {"ts": 1775487360000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487420000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487480000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 87.0, "quote_volume": 149.9307, "trades": 2, "taker_buy_quote": 149.9307}, {"ts": 1775487540000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 16.9, "quote_volume": 29.1356, "trades": 1, "taker_buy_quote": 29.1356}, {"ts": 1775487600000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487660000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 142.0, "quote_volume": 244.745, "trades": 2, "taker_buy_quote": 244.745}, {"ts": 1775487720000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 29.9, "quote_volume": 51.5775, "trades": 2, "taker_buy_quote": 51.5775}, {"ts": 1775487780000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487840000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 16.6, "quote_volume": 28.6018, "trades": 1, "taker_buy_quote": 28.6018}, {"ts": 1775487900000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487960000, "open": 1.72, "high": 1.72, "low": 1.719, "close": 1.719, "volume": 155.4, "quote_volume": 267.2482, "trades": 4, "taker_buy_quote": 198.832}, {"ts": 1775488020000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 16.6, "quote_volume": 28.5188, "trades": 1, "taker_buy_quote": 28.5188}, {"ts": 1775488080000, "open": 1.716, "high": 1.716, "low": 1.715, "close": 1.715, "volume": 182.5, "quote_volume": 313.0505, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775488140000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488200000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488260000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 26.2, "quote_volume": 44.9933, "trades": 2, "taker_buy_quote": 44.9933}, {"ts": 1775488320000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 109.8, "quote_volume": 188.5266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775488380000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 115.3, "quote_volume": 197.9701, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775488440000, "open": 1.716, "high": 1.717, "low": 1.715, "close": 1.716, "volume": 962.6, "quote_volume": 1651.796, "trades": 11, "taker_buy_quote": 1511.942}, {"ts": 1775488500000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 5.8, "quote_volume": 9.9586, "trades": 1, "taker_buy_quote": 9.9586}, {"ts": 1775488560000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 549.8, "quote_volume": 944.0066, "trades": 7, "taker_buy_quote": 449.3389}, {"ts": 1775488620000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 40.0, "quote_volume": 68.7154, "trades": 9, "taker_buy_quote": 68.7154}, {"ts": 1775488680000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488740000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 450.2, "quote_volume": 773.4436, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775488800000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488860000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488920000, "open": 1.718, "high": 1.72, "low": 1.718, "close": 1.72, "volume": 552.3, "quote_volume": 949.1003, "trades": 18, "taker_buy_quote": 949.1003}, {"ts": 1775488980000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489040000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 16.5, "quote_volume": 28.3635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489100000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 63.0, "quote_volume": 108.297, "trades": 1, "taker_buy_quote": 108.297}, {"ts": 1775489160000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489220000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 634.7, "quote_volume": 1091.0493, "trades": 5, "taker_buy_quote": 1091.0493}, {"ts": 1775489280000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 5.0, "quote_volume": 8.605, "trades": 1, "taker_buy_quote": 8.605}, {"ts": 1775489340000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 32.8, "quote_volume": 56.4816, "trades": 1, "taker_buy_quote": 56.4816}, {"ts": 1775489400000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 288.1, "quote_volume": 496.1082, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775489460000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 247.0, "quote_volume": 425.581, "trades": 4, "taker_buy_quote": 37.7337}, {"ts": 1775489520000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 4.4, "quote_volume": 7.5768, "trades": 1, "taker_buy_quote": 7.5768}, {"ts": 1775489580000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 73.0, "quote_volume": 125.706, "trades": 2, "taker_buy_quote": 108.486}, {"ts": 1775489640000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 9.4, "quote_volume": 16.1774, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489700000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489760000, "open": 1.721, "high": 1.721, "low": 1.72, "close": 1.72, "volume": 694.3, "quote_volume": 1194.4159, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775489820000, "open": 1.719, "high": 1.721, "low": 1.719, "close": 1.721, "volume": 665.8, "quote_volume": 1145.2184, "trades": 7, "taker_buy_quote": 1145.2184}, {"ts": 1775489880000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489940000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 16.8, "quote_volume": 28.8792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775490000000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 49.8, "quote_volume": 85.656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775490060000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 4.4, "quote_volume": 7.568, "trades": 1, "taker_buy_quote": 7.568}, {"ts": 1775490120000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 141.8, "quote_volume": 243.7542, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775490180000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 8.4, "quote_volume": 14.4396, "trades": 1, "taker_buy_quote": 14.4396}, {"ts": 1775490240000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 3.7, "quote_volume": 6.3566, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775490300000, "open": 1.719, "high": 1.72, "low": 1.719, "close": 1.72, "volume": 265.6, "quote_volume": 456.7646, "trades": 21, "taker_buy_quote": 456.7646}, {"ts": 1775490360000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490420000, "open": 1.719, "high": 1.721, "low": 1.719, "close": 1.721, "volume": 195.9, "quote_volume": 336.9023, "trades": 16, "taker_buy_quote": 308.3669}, {"ts": 1775490480000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490540000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490600000, "open": 1.718, "high": 1.721, "low": 1.718, "close": 1.721, "volume": 1068.5, "quote_volume": 1838.4304, "trades": 14, "taker_buy_quote": 1838.4304}, {"ts": 1775490660000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490720000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490780000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490840000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 123.4, "quote_volume": 212.3714, "trades": 3, "taker_buy_quote": 212.3714}, {"ts": 1775490900000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 120.0, "quote_volume": 206.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775490960000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491020000, "open": 1.719, "high": 1.721, "low": 1.718, "close": 1.721, "volume": 598.6, "quote_volume": 1029.2998, "trades": 18, "taker_buy_quote": 530.411}, {"ts": 1775491080000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491140000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 63.0, "quote_volume": 108.297, "trades": 1, "taker_buy_quote": 108.297}, {"ts": 1775491200000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491260000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491320000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 432.0, "quote_volume": 742.608, "trades": 3, "taker_buy_quote": 742.608}, {"ts": 1775491380000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491440000, "open": 1.719, "high": 1.72, "low": 1.719, "close": 1.72, "volume": 1915.1, "quote_volume": 3292.5019, "trades": 7, "taker_buy_quote": 765.4}, {"ts": 1775491500000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491560000, "open": 1.721, "high": 1.721, "low": 1.719, "close": 1.719, "volume": 1599.4, "quote_volume": 2749.4034, "trades": 12, "taker_buy_quote": 1978.4319}, {"ts": 1775491620000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491680000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 141.6, "quote_volume": 243.2688, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775491740000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491800000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491860000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 4.4, "quote_volume": 7.5636, "trades": 1, "taker_buy_quote": 7.5636}, {"ts": 1775491920000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 3.8, "quote_volume": 6.5322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775491980000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 332.2, "quote_volume": 570.7196, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775492040000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492100000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492160000, "open": 1.718, "high": 1.719, "low": 1.717, "close": 1.719, "volume": 3088.0, "quote_volume": 5305.389, "trades": 18, "taker_buy_quote": 1702.9148}, {"ts": 1775492220000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492280000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 63.0, "quote_volume": 108.234, "trades": 1, "taker_buy_quote": 108.234}, {"ts": 1775492340000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492400000, "open": 1.719, "high": 1.72, "low": 1.719, "close": 1.72, "volume": 250.0, "quote_volume": 429.8374, "trades": 5, "taker_buy_quote": 429.8374}, {"ts": 1775492460000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 47.2, "quote_volume": 81.1368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775492520000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492580000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492640000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 28.0, "quote_volume": 48.132, "trades": 2, "taker_buy_quote": 7.5636}, {"ts": 1775492700000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492760000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 22.0, "quote_volume": 37.862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492820000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492880000, "open": 1.72, "high": 1.72, "low": 1.719, "close": 1.719, "volume": 528.5, "quote_volume": 908.5711, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775492940000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493000000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 37.2, "quote_volume": 63.9096, "trades": 1, "taker_buy_quote": 63.9096}, {"ts": 1775493060000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493120000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 94.4, "quote_volume": 162.2736, "trades": 4, "taker_buy_quote": 121.7052}, {"ts": 1775493180000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 33.2, "quote_volume": 57.0376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493240000, "open": 1.717, "high": 1.719, "low": 1.716, "close": 1.719, "volume": 2810.0, "quote_volume": 4825.6857, "trades": 25, "taker_buy_quote": 1140.0895}, {"ts": 1775493300000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 5.8, "quote_volume": 9.9586, "trades": 1, "taker_buy_quote": 9.9586}, {"ts": 1775493360000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 300.0, "quote_volume": 515.4, "trades": 4, "taker_buy_quote": 515.4}, {"ts": 1775493420000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 4.2, "quote_volume": 7.2072, "trades": 1, "taker_buy_quote": 7.2072}, {"ts": 1775493480000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493540000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 6.1, "quote_volume": 10.4615, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775493600000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 30.0, "quote_volume": 51.48, "trades": 3, "taker_buy_quote": 51.48}, {"ts": 1775493660000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 70.5, "quote_volume": 121.0485, "trades": 3, "taker_buy_quote": 81.5575}, {"ts": 1775493720000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493780000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 5.8, "quote_volume": 9.9586, "trades": 1, "taker_buy_quote": 9.9586}, {"ts": 1775493840000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 127.5, "quote_volume": 218.9175, "trades": 2, "taker_buy_quote": 9.9586}, {"ts": 1775493900000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 5.8, "quote_volume": 9.9644, "trades": 1, "taker_buy_quote": 9.9644}, {"ts": 1775493960000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 5.9, "quote_volume": 10.1421, "trades": 1, "taker_buy_quote": 10.1421}, {"ts": 1775494020000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 3.8, "quote_volume": 6.5436, "trades": 1, "taker_buy_quote": 6.5436}, {"ts": 1775494080000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 23.6, "quote_volume": 40.6156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775494140000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 5.4, "quote_volume": 9.2934, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775494200000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 23.6, "quote_volume": 40.6156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775494260000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 39.4, "quote_volume": 67.8074, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775494320000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494380000, "open": 1.722, "high": 1.722, "low": 1.721, "close": 1.721, "volume": 123.7, "quote_volume": 212.9507, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775494440000, "open": 1.72, "high": 1.72, "low": 1.718, "close": 1.72, "volume": 168.3, "quote_volume": 289.3312, "trades": 8, "taker_buy_quote": 82.216}, {"ts": 1775494500000, "open": 1.719, "high": 1.72, "low": 1.718, "close": 1.719, "volume": 702.2, "quote_volume": 1207.1053, "trades": 11, "taker_buy_quote": 1139.0329}, {"ts": 1775494560000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 210.6, "quote_volume": 361.6002, "trades": 7, "taker_buy_quote": 361.6002}, {"ts": 1775494620000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494680000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494740000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 23.5, "quote_volume": 40.3965, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775494800000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 348.4, "quote_volume": 598.4349, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775494860000, "open": 1.716, "high": 1.718, "low": 1.716, "close": 1.718, "volume": 1362.6, "quote_volume": 2339.8281, "trades": 20, "taker_buy_quote": 1968.6573}, {"ts": 1775494920000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 63.0, "quote_volume": 108.234, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775494980000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495040000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 5.8, "quote_volume": 9.9644, "trades": 1, "taker_buy_quote": 9.9644}, {"ts": 1775495100000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.719, "volume": 99.2, "quote_volume": 170.519, "trades": 7, "taker_buy_quote": 76.8335}, {"ts": 1775495160000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 326.3, "quote_volume": 560.9097, "trades": 3, "taker_buy_quote": 560.9097}, {"ts": 1775495220000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.718, "volume": 50.5, "quote_volume": 86.7639, "trades": 3, "taker_buy_quote": 8.4231}, {"ts": 1775495280000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 198.2, "quote_volume": 340.7058, "trades": 2, "taker_buy_quote": 340.7058}, {"ts": 1775495340000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 132.2, "quote_volume": 227.384, "trades": 2, "taker_buy_quote": 227.384}, {"ts": 1775495400000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 122.3, "quote_volume": 210.356, "trades": 1, "taker_buy_quote": 210.356}, {"ts": 1775495460000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 61.3, "quote_volume": 105.4973, "trades": 2, "taker_buy_quote": 64.7096}, {"ts": 1775495520000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 16.6, "quote_volume": 28.552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775495580000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495640000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 83.3, "quote_volume": 142.9428, "trades": 2, "taker_buy_quote": 142.9428}, {"ts": 1775495700000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 10.5, "quote_volume": 18.0075, "trades": 1, "taker_buy_quote": 18.0075}, {"ts": 1775495760000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 83.0, "quote_volume": 142.428, "trades": 1, "taker_buy_quote": 142.428}, {"ts": 1775495820000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 81.7, "quote_volume": 140.4423, "trades": 2, "taker_buy_quote": 32.1453}, {"ts": 1775495880000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 63.0, "quote_volume": 108.234, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775495940000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496000000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 4.8, "quote_volume": 8.2416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496060000, "open": 1.718, "high": 1.721, "low": 1.718, "close": 1.721, "volume": 691.0, "quote_volume": 1188.8913, "trades": 11, "taker_buy_quote": 1188.8913}, {"ts": 1775496120000, "open": 1.721, "high": 1.722, "low": 1.721, "close": 1.722, "volume": 212.4, "quote_volume": 365.7358, "trades": 3, "taker_buy_quote": 336.4788}, {"ts": 1775496180000, "open": 1.721, "high": 1.722, "low": 1.721, "close": 1.722, "volume": 533.7, "quote_volume": 918.5021, "trades": 4, "taker_buy_quote": 804.3998}, {"ts": 1775496240000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 9.8, "quote_volume": 16.856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496300000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 251.2, "quote_volume": 431.5616, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775496360000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496420000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496480000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 363.5, "quote_volume": 623.766, "trades": 5, "taker_buy_quote": 108.108}, {"ts": 1775496540000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 116.6, "quote_volume": 200.0856, "trades": 2, "taker_buy_quote": 200.0856}, {"ts": 1775496600000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 4.3, "quote_volume": 7.3745, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496660000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 142.1, "quote_volume": 243.8436, "trades": 1, "taker_buy_quote": 243.8436}, {"ts": 1775496720000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496780000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496840000, "open": 1.716, "high": 1.717, "low": 1.716, "close": 1.717, "volume": 410.1, "quote_volume": 703.9567, "trades": 3, "taker_buy_quote": 317.46}, {"ts": 1775496900000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496960000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 49.8, "quote_volume": 85.407, "trades": 1, "taker_buy_quote": 85.407}, {"ts": 1775497020000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 4.3, "quote_volume": 7.3745, "trades": 1, "taker_buy_quote": 7.3745}, {"ts": 1775497080000, "open": 1.714, "high": 1.714, "low": 1.713, "close": 1.713, "volume": 27.9, "quote_volume": 47.8163, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775497140000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497200000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 5.2, "quote_volume": 8.9076, "trades": 1, "taker_buy_quote": 8.9076}, {"ts": 1775497260000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497320000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 14.0, "quote_volume": 23.996, "trades": 1, "taker_buy_quote": 23.996}, {"ts": 1775497380000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497440000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 24.2, "quote_volume": 41.4788, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775497500000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497560000, "open": 1.714, "high": 1.714, "low": 1.713, "close": 1.713, "volume": 8.0, "quote_volume": 13.7083, "trades": 2, "taker_buy_quote": 7.3702}, {"ts": 1775497620000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497680000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497740000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497800000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 3.7, "quote_volume": 6.3418, "trades": 1, "taker_buy_quote": 6.3418}, {"ts": 1775497860000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497920000, "open": 1.713, "high": 1.719, "low": 1.713, "close": 1.716, "volume": 5162.4, "quote_volume": 8855.0166, "trades": 37, "taker_buy_quote": 6128.7048}, {"ts": 1775497980000, "open": 1.715, "high": 1.718, "low": 1.715, "close": 1.715, "volume": 6290.0, "quote_volume": 10803.9408, "trades": 19, "taker_buy_quote": 3624.3768}, {"ts": 1775498040000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 12.6, "quote_volume": 21.5838, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498100000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 79.0, "quote_volume": 135.406, "trades": 1, "taker_buy_quote": 135.406}, {"ts": 1775498160000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498220000, "open": 1.715, "high": 1.716, "low": 1.715, "close": 1.716, "volume": 232.2, "quote_volume": 398.3922, "trades": 4, "taker_buy_quote": 398.3922}, {"ts": 1775498280000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498340000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498400000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 21.6, "quote_volume": 37.044, "trades": 1, "taker_buy_quote": 37.044}, {"ts": 1775498460000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 63.0, "quote_volume": 108.045, "trades": 1, "taker_buy_quote": 108.045}, {"ts": 1775498520000, "open": 1.715, "high": 1.715, "low": 1.713, "close": 1.713, "volume": 247.8, "quote_volume": 424.82, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775498580000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498640000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 83.5, "quote_volume": 143.0355, "trades": 4, "taker_buy_quote": 48.3066}, {"ts": 1775498700000, "open": 1.713, "high": 1.714, "low": 1.713, "close": 1.714, "volume": 19.6, "quote_volume": 33.5801, "trades": 2, "taker_buy_quote": 33.5801}, {"ts": 1775498760000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 68.3, "quote_volume": 117.0662, "trades": 2, "taker_buy_quote": 117.0662}, {"ts": 1775498820000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498880000, "open": 1.713, "high": 1.713, "low": 1.712, "close": 1.712, "volume": 569.3, "quote_volume": 974.8742, "trades": 14, "taker_buy_quote": 573.6866}, {"ts": 1775498940000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 134.2, "quote_volume": 229.7504, "trades": 4, "taker_buy_quote": 229.7504}, {"ts": 1775499000000, "open": 1.713, "high": 1.714, "low": 1.713, "close": 1.713, "volume": 59.4, "quote_volume": 101.7828, "trades": 4, "taker_buy_quote": 62.3838}, {"ts": 1775499060000, "open": 1.713, "high": 1.716, "low": 1.713, "close": 1.716, "volume": 23.2, "quote_volume": 39.7764, "trades": 4, "taker_buy_quote": 39.7764}, {"ts": 1775499120000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 5.8, "quote_volume": 9.947, "trades": 1, "taker_buy_quote": 9.947}, {"ts": 1775499180000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 5.8, "quote_volume": 9.947, "trades": 1, "taker_buy_quote": 9.947}, {"ts": 1775499240000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 68.8, "quote_volume": 117.992, "trades": 2, "taker_buy_quote": 117.992}, {"ts": 1775499300000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499360000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499420000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 10.0, "quote_volume": 17.15, "trades": 2, "taker_buy_quote": 17.15}, {"ts": 1775499480000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499540000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499600000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499660000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 16.6, "quote_volume": 28.4524, "trades": 1, "taker_buy_quote": 28.4524}, {"ts": 1775499720000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499780000, "open": 1.714, "high": 1.716, "low": 1.714, "close": 1.716, "volume": 661.0, "quote_volume": 1133.839, "trades": 7, "taker_buy_quote": 1133.839}, {"ts": 1775499840000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 63.0, "quote_volume": 108.108, "trades": 1, "taker_buy_quote": 108.108}, {"ts": 1775499900000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499960000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500020000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500080000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500140000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 24.4, "quote_volume": 41.9037, "trades": 3, "taker_buy_quote": 15.2902}, {"ts": 1775500200000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500260000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500320000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 171.3, "quote_volume": 294.4647, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775500380000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500440000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500500000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500560000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500620000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500680000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500740000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500800000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500860000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500920000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500980000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501040000, "open": 1.722, "high": 1.722, "low": 1.721, "close": 1.721, "volume": 379.3, "quote_volume": 652.8383, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775501100000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 79.0, "quote_volume": 135.959, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775501160000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501220000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 96.1, "quote_volume": 165.292, "trades": 2, "taker_buy_quote": 165.292}, {"ts": 1775501280000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 5.8, "quote_volume": 9.9818, "trades": 1, "taker_buy_quote": 9.9818}, {"ts": 1775501340000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501400000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 3.7, "quote_volume": 6.3714, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775501460000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501520000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501580000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501640000, "open": 1.723, "high": 1.723, "low": 1.722, "close": 1.722, "volume": 333.8, "quote_volume": 575.125, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775501700000, "open": 1.719, "high": 1.721, "low": 1.718, "close": 1.719, "volume": 879.4, "quote_volume": 1512.5474, "trades": 10, "taker_buy_quote": 1244.0429}, {"ts": 1775501760000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501820000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501880000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501940000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502000000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 3.9, "quote_volume": 6.7041, "trades": 1, "taker_buy_quote": 6.7041}, {"ts": 1775502060000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502120000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502180000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502240000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502300000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502360000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502420000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 16.6, "quote_volume": 28.552, "trades": 1, "taker_buy_quote": 28.552}, {"ts": 1775502480000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502540000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502600000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 16.6, "quote_volume": 28.6018, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502660000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502720000, "open": 1.724, "high": 1.724, "low": 1.723, "close": 1.723, "volume": 165.7, "quote_volume": 285.5841, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775502780000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502840000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 207.3, "quote_volume": 357.3328, "trades": 3, "taker_buy_quote": 357.3328}, {"ts": 1775502900000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 14.9, "quote_volume": 25.7025, "trades": 2, "taker_buy_quote": 25.7025}, {"ts": 1775502960000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503020000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 11.4, "quote_volume": 19.6422, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503080000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 16.6, "quote_volume": 28.5852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503140000, "open": 1.722, "high": 1.723, "low": 1.722, "close": 1.723, "volume": 77.3, "quote_volume": 133.1249, "trades": 2, "taker_buy_quote": 133.1249}, {"ts": 1775503200000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503260000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503320000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 16.6, "quote_volume": 28.5852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503380000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503440000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503500000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 33.2, "quote_volume": 57.1372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503560000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 33.2, "quote_volume": 57.0708, "trades": 1, "taker_buy_quote": 57.0708}, {"ts": 1775503620000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 40.2, "quote_volume": 69.0377, "trades": 2, "taker_buy_quote": 69.0377}, {"ts": 1775503680000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503740000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503800000, "open": 1.718, "high": 1.718, "low": 1.716, "close": 1.716, "volume": 849.0, "quote_volume": 1457.8289, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775503860000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503920000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 187.1, "quote_volume": 321.4378, "trades": 1, "taker_buy_quote": 321.4378}, {"ts": 1775503980000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504040000, "open": 1.72, "high": 1.72, "low": 1.718, "close": 1.718, "volume": 1835.9, "quote_volume": 3155.1717, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775504100000, "open": 1.717, "high": 1.717, "low": 1.714, "close": 1.714, "volume": 1839.3, "quote_volume": 3155.3507, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775504160000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504220000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504280000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504340000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504400000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 152.8, "quote_volume": 262.2048, "trades": 1, "taker_buy_quote": 262.2048}, {"ts": 1775504460000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 5.9, "quote_volume": 10.1185, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504520000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504580000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504640000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 63.0, "quote_volume": 108.108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504700000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504760000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504820000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 95.9, "quote_volume": 164.5644, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775504880000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504940000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505000000, "open": 1.716, "high": 1.718, "low": 1.716, "close": 1.718, "volume": 125.5, "quote_volume": 215.4316, "trades": 3, "taker_buy_quote": 215.4316}, {"ts": 1775505060000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 111.8, "quote_volume": 192.0724, "trades": 2, "taker_buy_quote": 192.0724}, {"ts": 1775505120000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505180000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505240000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505300000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505360000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 11.6, "quote_volume": 19.9404, "trades": 1, "taker_buy_quote": 19.9404}, {"ts": 1775505420000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 10.8, "quote_volume": 18.5652, "trades": 1, "taker_buy_quote": 18.5652}, {"ts": 1775505480000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 77.2, "quote_volume": 132.6296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775505540000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505600000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505660000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 4.7, "quote_volume": 8.0699, "trades": 1, "taker_buy_quote": 8.0699}, {"ts": 1775505720000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505780000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505840000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505900000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505960000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506020000, "open": 1.715, "high": 1.718, "low": 1.715, "close": 1.718, "volume": 425.4, "quote_volume": 730.4477, "trades": 5, "taker_buy_quote": 730.4477}, {"ts": 1775506080000, "open": 1.718, "high": 1.72, "low": 1.718, "close": 1.72, "volume": 984.7, "quote_volume": 1692.8083, "trades": 8, "taker_buy_quote": 1692.8083}, {"ts": 1775506140000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506200000, "open": 1.72, "high": 1.721, "low": 1.72, "close": 1.721, "volume": 288.1, "quote_volume": 495.595, "trades": 3, "taker_buy_quote": 387.172}, {"ts": 1775506260000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506320000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506380000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 52.4, "quote_volume": 90.0756, "trades": 1, "taker_buy_quote": 90.0756}, {"ts": 1775506440000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 214.9, "quote_volume": 369.1982, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775506500000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 36.7, "quote_volume": 63.0139, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506560000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506620000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506680000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506740000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506800000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506860000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.719, "volume": 84.3, "quote_volume": 144.8785, "trades": 2, "taker_buy_quote": 87.8409}, {"ts": 1775506920000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506980000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 33.2, "quote_volume": 57.0376, "trades": 1, "taker_buy_quote": 57.0376}, {"ts": 1775507040000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 19.1, "quote_volume": 32.8329, "trades": 2, "taker_buy_quote": 32.8329}, {"ts": 1775507100000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 217.9, "quote_volume": 374.5701, "trades": 5, "taker_buy_quote": 374.5701}, {"ts": 1775507160000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 63.0, "quote_volume": 108.297, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775507220000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507280000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507340000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507400000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507460000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507520000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507580000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507640000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 220.1, "quote_volume": 378.1318, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507700000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 11.2, "quote_volume": 19.2416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507760000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507820000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507880000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 417.5, "quote_volume": 717.265, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775507940000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508000000, "open": 1.717, "high": 1.717, "low": 1.716, "close": 1.716, "volume": 2355.8, "quote_volume": 4044.4846, "trades": 6, "taker_buy_quote": 81.0188}, {"ts": 1775508060000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508120000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508180000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508240000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508300000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508360000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508420000, "open": 1.716, "high": 1.716, "low": 1.715, "close": 1.715, "volume": 327.8, "quote_volume": 562.2167, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775508480000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508540000, "open": 1.714, "high": 1.716, "low": 1.714, "close": 1.716, "volume": 2237.6, "quote_volume": 3835.8189, "trades": 20, "taker_buy_quote": 3835.8189}, {"ts": 1775508600000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 29.1, "quote_volume": 49.9356, "trades": 1, "taker_buy_quote": 49.9356}, {"ts": 1775508660000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508720000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508780000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508840000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 4.8, "quote_volume": 8.2368, "trades": 1, "taker_buy_quote": 8.2368}, {"ts": 1775508900000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508960000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509020000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509080000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509140000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509200000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 225.1, "quote_volume": 386.0465, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509260000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509320000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 16.5, "quote_volume": 28.281, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509380000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509440000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 329.3, "quote_volume": 563.7616, "trades": 3, "taker_buy_quote": 563.7616}, {"ts": 1775509500000, "open": 1.712, "high": 1.712, "low": 1.711, "close": 1.711, "volume": 158.0, "quote_volume": 270.417, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775509560000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 58.4, "quote_volume": 99.9224, "trades": 1, "taker_buy_quote": 99.9224}, {"ts": 1775509620000, "open": 1.712, "high": 1.712, "low": 1.711, "close": 1.711, "volume": 613.2, "quote_volume": 1049.2871, "trades": 6, "taker_buy_quote": 174.4528}, {"ts": 1775509680000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 126.1, "quote_volume": 215.8832, "trades": 3, "taker_buy_quote": 207.6656}, {"ts": 1775509740000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509800000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509860000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509920000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 5.9, "quote_volume": 10.0949, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509980000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510040000, "open": 1.71, "high": 1.71, "low": 1.709, "close": 1.709, "volume": 514.0, "quote_volume": 878.7887, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775510100000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 101.5, "quote_volume": 173.4635, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775510160000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510220000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510280000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 34.2, "quote_volume": 58.4136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775510340000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 29.0, "quote_volume": 49.503, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775510400000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510460000, "open": 1.708, "high": 1.709, "low": 1.708, "close": 1.709, "volume": 362.9, "quote_volume": 619.8664, "trades": 5, "taker_buy_quote": 619.8664}, {"ts": 1775510520000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510580000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510640000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510700000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510760000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510820000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510880000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510940000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511000000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 33.0, "quote_volume": 56.43, "trades": 1, "taker_buy_quote": 56.43}, {"ts": 1775511060000, "open": 1.709, "high": 1.709, "low": 1.708, "close": 1.709, "volume": 429.7, "quote_volume": 733.989, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775511120000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511180000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511240000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 30.0, "quote_volume": 51.27, "trades": 1, "taker_buy_quote": 51.27}, {"ts": 1775511300000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511360000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 10.7, "quote_volume": 18.2863, "trades": 1, "taker_buy_quote": 18.2863}, {"ts": 1775511420000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511480000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511540000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 16.6, "quote_volume": 28.386, "trades": 1, "taker_buy_quote": 28.386}, {"ts": 1775511600000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511660000, "open": 1.71, "high": 1.713, "low": 1.709, "close": 1.712, "volume": 1706.3, "quote_volume": 2919.1887, "trades": 14, "taker_buy_quote": 1569.7241}, {"ts": 1775511720000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511780000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 79.0, "quote_volume": 135.169, "trades": 2, "taker_buy_quote": 135.169}, {"ts": 1775511840000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511900000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775511960000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 101.4, "quote_volume": 173.2926, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775512020000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 209.9, "quote_volume": 358.5092, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775512080000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512140000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512200000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 102.4, "quote_volume": 174.8992, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775512260000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512320000, "open": 1.707, "high": 1.707, "low": 1.701, "close": 1.704, "volume": 14299.5, "quote_volume": 24364.4154, "trades": 69, "taker_buy_quote": 805.164}, {"ts": 1775512380000, "open": 1.704, "high": 1.705, "low": 1.704, "close": 1.705, "volume": 633.0, "quote_volume": 1079.201, "trades": 3, "taker_buy_quote": 1079.201}, {"ts": 1775512440000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512500000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512560000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512620000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512680000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512740000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512800000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 78.7, "quote_volume": 134.1835, "trades": 2, "taker_buy_quote": 134.1835}, {"ts": 1775512860000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 140.8, "quote_volume": 239.9232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775512920000, "open": 1.704, "high": 1.704, "low": 1.701, "close": 1.704, "volume": 2378.0, "quote_volume": 4050.8456, "trades": 14, "taker_buy_quote": 6.6456}, {"ts": 1775512980000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513040000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513100000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513160000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 94.1, "quote_volume": 160.2523, "trades": 1, "taker_buy_quote": 160.2523}, {"ts": 1775513220000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 8.3, "quote_volume": 14.1432, "trades": 1, "taker_buy_quote": 14.1432}, {"ts": 1775513280000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 38.4, "quote_volume": 65.472, "trades": 1, "taker_buy_quote": 65.472}, {"ts": 1775513340000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513400000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 99.8, "quote_volume": 170.2588, "trades": 2, "taker_buy_quote": 170.2588}, {"ts": 1775513460000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 65.5, "quote_volume": 111.743, "trades": 1, "taker_buy_quote": 111.743}, {"ts": 1775513520000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 168.3, "quote_volume": 287.4564, "trades": 1, "taker_buy_quote": 287.4564}, {"ts": 1775513580000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513640000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513700000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513760000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 21.1, "quote_volume": 36.0177, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513820000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513880000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513940000, "open": 1.706, "high": 1.707, "low": 1.706, "close": 1.707, "volume": 589.3, "quote_volume": 1005.8699, "trades": 4, "taker_buy_quote": 1005.8699}, {"ts": 1775514000000, "open": 1.704, "high": 1.705, "low": 1.704, "close": 1.705, "volume": 658.6, "quote_volume": 1122.8478, "trades": 5, "taker_buy_quote": 1122.8478}, {"ts": 1775514060000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514120000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 33.4, "quote_volume": 56.9136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775514180000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514240000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514300000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514360000, "open": 1.704, "high": 1.704, "low": 1.703, "close": 1.703, "volume": 439.2, "quote_volume": 748.3117, "trades": 3, "taker_buy_quote": 603.3864}, {"ts": 1775514420000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514480000, "open": 1.703, "high": 1.703, "low": 1.702, "close": 1.702, "volume": 1775.5, "quote_volume": 3023.6431, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775514540000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 784.5, "quote_volume": 1334.4345, "trades": 2, "taker_buy_quote": 1334.4345}, {"ts": 1775514600000, "open": 1.701, "high": 1.701, "low": 1.7, "close": 1.7, "volume": 327.9, "quote_volume": 557.4429, "trades": 5, "taker_buy_quote": 21.9429}, {"ts": 1775514660000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514720000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514780000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514840000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514900000, "open": 1.697, "high": 1.698, "low": 1.697, "close": 1.698, "volume": 1287.1, "quote_volume": 2184.3124, "trades": 8, "taker_buy_quote": 2184.3124}, {"ts": 1775514960000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 178.2, "quote_volume": 302.2272, "trades": 2, "taker_buy_quote": 35.9552}, {"ts": 1775515020000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515080000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515140000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 64.1, "quote_volume": 108.7136, "trades": 3, "taker_buy_quote": 108.7136}, {"ts": 1775515200000, "open": 1.696, "high": 1.698, "low": 1.696, "close": 1.698, "volume": 1472.3, "quote_volume": 2497.206, "trades": 20, "taker_buy_quote": 2497.206}, {"ts": 1775515260000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 13.5, "quote_volume": 22.896, "trades": 1, "taker_buy_quote": 22.896}, {"ts": 1775515320000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515380000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 29.3, "quote_volume": 49.6342, "trades": 1, "taker_buy_quote": 49.6342}, {"ts": 1775515440000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515500000, "open": 1.693, "high": 1.693, "low": 1.692, "close": 1.692, "volume": 235.0, "quote_volume": 397.8451, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775515560000, "open": 1.691, "high": 1.691, "low": 1.69, "close": 1.69, "volume": 266.4, "quote_volume": 450.3332, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775515620000, "open": 1.691, "high": 1.691, "low": 1.69, "close": 1.69, "volume": 192.5, "quote_volume": 325.4003, "trades": 7, "taker_buy_quote": 325.4003}, {"ts": 1775515680000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 29.3, "quote_volume": 49.4877, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775515740000, "open": 1.688, "high": 1.688, "low": 1.687, "close": 1.687, "volume": 266.6, "quote_volume": 449.7936, "trades": 2, "taker_buy_quote": 383.2864}, {"ts": 1775515800000, "open": 1.688, "high": 1.69, "low": 1.688, "close": 1.689, "volume": 1477.2, "quote_volume": 2495.11, "trades": 10, "taker_buy_quote": 2495.11}, {"ts": 1775515860000, "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 346.1, "quote_volume": 584.909, "trades": 3, "taker_buy_quote": 222.911}, {"ts": 1775515920000, "open": 1.688, "high": 1.688, "low": 1.687, "close": 1.687, "volume": 159.5, "quote_volume": 269.2067, "trades": 4, "taker_buy_quote": 219.7776}, {"ts": 1775515980000, "open": 1.686, "high": 1.688, "low": 1.686, "close": 1.687, "volume": 1105.6, "quote_volume": 1864.3564, "trades": 17, "taker_buy_quote": 1864.3564}, {"ts": 1775516040000, "open": 1.686, "high": 1.686, "low": 1.685, "close": 1.685, "volume": 518.3, "quote_volume": 873.3567, "trades": 8, "taker_buy_quote": 873.3567}, {"ts": 1775516100000, "open": 1.685, "high": 1.685, "low": 1.685, "close": 1.685, "volume": 1752.9, "quote_volume": 2953.6365, "trades": 29, "taker_buy_quote": 2953.6365}, {"ts": 1775516160000, "open": 1.685, "high": 1.686, "low": 1.685, "close": 1.686, "volume": 456.3, "quote_volume": 768.8948, "trades": 6, "taker_buy_quote": 768.8948}, {"ts": 1775516220000, "open": 1.685, "high": 1.687, "low": 1.685, "close": 1.687, "volume": 75.7, "quote_volume": 127.5945, "trades": 3, "taker_buy_quote": 127.5945}, {"ts": 1775516280000, "open": 1.685, "high": 1.685, "low": 1.684, "close": 1.685, "volume": 420.3, "quote_volume": 708.1762, "trades": 10, "taker_buy_quote": 658.835}, {"ts": 1775516340000, "open": 1.685, "high": 1.687, "low": 1.682, "close": 1.682, "volume": 1538.3, "quote_volume": 2590.1475, "trades": 25, "taker_buy_quote": 193.0336}, {"ts": 1775516400000, "open": 1.682, "high": 1.682, "low": 1.682, "close": 1.682, "volume": 578.5, "quote_volume": 973.037, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775516460000, "open": 1.681, "high": 1.681, "low": 1.677, "close": 1.678, "volume": 1407.9, "quote_volume": 2362.565, "trades": 19, "taker_buy_quote": 169.8136}, {"ts": 1775516520000, "open": 1.678, "high": 1.68, "low": 1.678, "close": 1.68, "volume": 1153.4, "quote_volume": 1935.6753, "trades": 23, "taker_buy_quote": 328.0861}, {"ts": 1775516580000, "open": 1.679, "high": 1.679, "low": 1.676, "close": 1.676, "volume": 830.6, "quote_volume": 1392.8908, "trades": 16, "taker_buy_quote": 570.1424}, {"ts": 1775516640000, "open": 1.676, "high": 1.676, "low": 1.675, "close": 1.676, "volume": 3387.1, "quote_volume": 5676.6965, "trades": 11, "taker_buy_quote": 5537.504}, {"ts": 1775516700000, "open": 1.678, "high": 1.678, "low": 1.678, "close": 1.678, "volume": 87.9, "quote_volume": 147.4962, "trades": 2, "taker_buy_quote": 147.4962}, {"ts": 1775516760000, "open": 1.678, "high": 1.68, "low": 1.678, "close": 1.68, "volume": 303.4, "quote_volume": 509.4272, "trades": 10, "taker_buy_quote": 399.8912}, {"ts": 1775516820000, "open": 1.679, "high": 1.682, "low": 1.678, "close": 1.682, "volume": 1272.5, "quote_volume": 2137.1839, "trades": 13, "taker_buy_quote": 1746.3777}, {"ts": 1775516880000, "open": 1.682, "high": 1.683, "low": 1.68, "close": 1.683, "volume": 585.5, "quote_volume": 983.9011, "trades": 7, "taker_buy_quote": 140.1399}, {"ts": 1775516940000, "open": 1.684, "high": 1.685, "low": 1.684, "close": 1.685, "volume": 2658.9, "quote_volume": 4480.1586, "trades": 25, "taker_buy_quote": 4480.1586}, {"ts": 1775517000000, "open": 1.687, "high": 1.688, "low": 1.685, "close": 1.685, "volume": 478.3, "quote_volume": 806.3981, "trades": 10, "taker_buy_quote": 503.7721}, {"ts": 1775517060000, "open": 1.684, "high": 1.684, "low": 1.684, "close": 1.684, "volume": 4.0, "quote_volume": 6.736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775517120000, "open": 1.683, "high": 1.685, "low": 1.683, "close": 1.685, "volume": 1943.1, "quote_volume": 3270.9527, "trades": 57, "taker_buy_quote": 3270.9527}, {"ts": 1775517180000, "open": 1.684, "high": 1.684, "low": 1.684, "close": 1.684, "volume": 17.0, "quote_volume": 28.628, "trades": 1, "taker_buy_quote": 28.628}, {"ts": 1775517240000, "open": 1.683, "high": 1.683, "low": 1.683, "close": 1.683, "volume": 16.8, "quote_volume": 28.2744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775517300000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 106.1, "quote_volume": 178.248, "trades": 2, "taker_buy_quote": 68.712}, {"ts": 1775517360000, "open": 1.679, "high": 1.679, "low": 1.678, "close": 1.679, "volume": 733.2, "quote_volume": 1230.4056, "trades": 17, "taker_buy_quote": 1142.426}, {"ts": 1775517420000, "open": 1.679, "high": 1.679, "low": 1.679, "close": 1.679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517480000, "open": 1.68, "high": 1.682, "low": 1.68, "close": 1.681, "volume": 554.1, "quote_volume": 931.4962, "trades": 12, "taker_buy_quote": 205.3042}, {"ts": 1775517540000, "open": 1.681, "high": 1.681, "low": 1.681, "close": 1.681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517600000, "open": 1.679, "high": 1.679, "low": 1.676, "close": 1.676, "volume": 279.8, "quote_volume": 469.0411, "trades": 9, "taker_buy_quote": 53.8959}, {"ts": 1775517660000, "open": 1.675, "high": 1.675, "low": 1.675, "close": 1.675, "volume": 86.1, "quote_volume": 144.2175, "trades": 3, "taker_buy_quote": 144.2175}, {"ts": 1775517720000, "open": 1.675, "high": 1.677, "low": 1.675, "close": 1.677, "volume": 1388.4, "quote_volume": 2326.542, "trades": 25, "taker_buy_quote": 2326.542}, {"ts": 1775517780000, "open": 1.677, "high": 1.677, "low": 1.677, "close": 1.677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517840000, "open": 1.679, "high": 1.679, "low": 1.679, "close": 1.679, "volume": 52.5, "quote_volume": 88.1475, "trades": 1, "taker_buy_quote": 88.1475}, {"ts": 1775517900000, "open": 1.678, "high": 1.678, "low": 1.678, "close": 1.678, "volume": 34.0, "quote_volume": 57.052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775517960000, "open": 1.678, "high": 1.678, "low": 1.678, "close": 1.678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518020000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 393.6, "quote_volume": 659.6736, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775518080000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518140000, "open": 1.675, "high": 1.675, "low": 1.675, "close": 1.675, "volume": 117.1, "quote_volume": 196.1425, "trades": 3, "taker_buy_quote": 196.1425}, {"ts": 1775518200000, "open": 1.674, "high": 1.675, "low": 1.674, "close": 1.675, "volume": 682.7, "quote_volume": 1142.8563, "trades": 9, "taker_buy_quote": 476.4369}, {"ts": 1775518260000, "open": 1.675, "high": 1.675, "low": 1.675, "close": 1.675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518320000, "open": 1.675, "high": 1.675, "low": 1.675, "close": 1.675, "volume": 393.7, "quote_volume": 659.4475, "trades": 10, "taker_buy_quote": 659.4475}, {"ts": 1775518380000, "open": 1.675, "high": 1.675, "low": 1.675, "close": 1.675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518440000, "open": 1.675, "high": 1.675, "low": 1.675, "close": 1.675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518500000, "open": 1.675, "high": 1.677, "low": 1.675, "close": 1.677, "volume": 45.8, "quote_volume": 76.7745, "trades": 7, "taker_buy_quote": 76.7745}, {"ts": 1775518560000, "open": 1.677, "high": 1.677, "low": 1.676, "close": 1.676, "volume": 21.4, "quote_volume": 35.8849, "trades": 2, "taker_buy_quote": 35.8849}, {"ts": 1775518620000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518680000, "open": 1.677, "high": 1.679, "low": 1.677, "close": 1.679, "volume": 544.1, "quote_volume": 912.7008, "trades": 9, "taker_buy_quote": 912.7008}, {"ts": 1775518740000, "open": 1.681, "high": 1.681, "low": 1.681, "close": 1.681, "volume": 16.7, "quote_volume": 28.0727, "trades": 1, "taker_buy_quote": 28.0727}, {"ts": 1775518800000, "open": 1.681, "high": 1.681, "low": 1.681, "close": 1.681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518860000, "open": 1.681, "high": 1.681, "low": 1.681, "close": 1.681, "volume": 168.5, "quote_volume": 283.2485, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775518920000, "open": 1.681, "high": 1.681, "low": 1.681, "close": 1.681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518980000, "open": 1.681, "high": 1.681, "low": 1.681, "close": 1.681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519040000, "open": 1.681, "high": 1.681, "low": 1.681, "close": 1.681, "volume": 256.0, "quote_volume": 430.336, "trades": 2, "taker_buy_quote": 430.336}, {"ts": 1775519100000, "open": 1.683, "high": 1.683, "low": 1.683, "close": 1.683, "volume": 41.7, "quote_volume": 70.1811, "trades": 1, "taker_buy_quote": 70.1811}, {"ts": 1775519160000, "open": 1.681, "high": 1.681, "low": 1.681, "close": 1.681, "volume": 4.5, "quote_volume": 7.5645, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519220000, "open": 1.68, "high": 1.68, "low": 1.679, "close": 1.68, "volume": 1693.6, "quote_volume": 2844.1997, "trades": 45, "taker_buy_quote": 288.2685}, {"ts": 1775519280000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 7.1, "quote_volume": 11.928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519340000, "open": 1.679, "high": 1.679, "low": 1.679, "close": 1.679, "volume": 273.5, "quote_volume": 459.2065, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775519400000, "open": 1.679, "high": 1.679, "low": 1.679, "close": 1.679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519460000, "open": 1.679, "high": 1.679, "low": 1.679, "close": 1.679, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519520000, "open": 1.679, "high": 1.679, "low": 1.679, "close": 1.679, "volume": 78.7, "quote_volume": 132.1373, "trades": 1, "taker_buy_quote": 132.1373}, {"ts": 1775519580000, "open": 1.679, "high": 1.679, "low": 1.679, "close": 1.679, "volume": 83.8, "quote_volume": 140.7002, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519640000, "open": 1.679, "high": 1.68, "low": 1.679, "close": 1.68, "volume": 244.6, "quote_volume": 410.9231, "trades": 3, "taker_buy_quote": 402.696}, {"ts": 1775519700000, "open": 1.68, "high": 1.68, "low": 1.678, "close": 1.678, "volume": 61.2, "quote_volume": 102.7921, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775519760000, "open": 1.678, "high": 1.678, "low": 1.678, "close": 1.678, "volume": 9.7, "quote_volume": 16.2766, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775519820000, "open": 1.678, "high": 1.678, "low": 1.678, "close": 1.678, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775519880000, "open": 1.678, "high": 1.678, "low": 1.676, "close": 1.677, "volume": 1874.2, "quote_volume": 3142.9318, "trades": 20, "taker_buy_quote": 424.6835}, {"ts": 1775519940000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 633.9, "quote_volume": 1062.4164, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775520000000, "open": 1.676, "high": 1.682, "low": 1.676, "close": 1.682, "volume": 2430.5, "quote_volume": 4077.0136, "trades": 21, "taker_buy_quote": 2368.7055}, {"ts": 1775520060000, "open": 1.682, "high": 1.685, "low": 1.682, "close": 1.684, "volume": 425.8, "quote_volume": 717.0172, "trades": 9, "taker_buy_quote": 510.8992}, {"ts": 1775520120000, "open": 1.684, "high": 1.684, "low": 1.678, "close": 1.678, "volume": 119.3, "quote_volume": 200.6566, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775520180000, "open": 1.678, "high": 1.68, "low": 1.678, "close": 1.68, "volume": 270.8, "quote_volume": 454.7111, "trades": 8, "taker_buy_quote": 434.5751}, {"ts": 1775520240000, "open": 1.679, "high": 1.679, "low": 1.678, "close": 1.678, "volume": 119.2, "quote_volume": 200.1224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775520300000, "open": 1.68, "high": 1.682, "low": 1.68, "close": 1.681, "volume": 143.5, "quote_volume": 241.1912, "trades": 4, "taker_buy_quote": 229.7604}, {"ts": 1775520360000, "open": 1.681, "high": 1.683, "low": 1.681, "close": 1.681, "volume": 474.7, "quote_volume": 798.0083, "trades": 9, "taker_buy_quote": 296.8646}, {"ts": 1775520420000, "open": 1.678, "high": 1.678, "low": 1.676, "close": 1.676, "volume": 188.8, "quote_volume": 316.632, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775520480000, "open": 1.677, "high": 1.677, "low": 1.677, "close": 1.677, "volume": 16.8, "quote_volume": 28.1736, "trades": 2, "taker_buy_quote": 28.1736}, {"ts": 1775520540000, "open": 1.678, "high": 1.678, "low": 1.676, "close": 1.676, "volume": 273.6, "quote_volume": 458.7363, "trades": 8, "taker_buy_quote": 109.2378}, {"ts": 1775520600000, "open": 1.674, "high": 1.675, "low": 1.674, "close": 1.675, "volume": 309.7, "quote_volume": 518.5392, "trades": 7, "taker_buy_quote": 430.4868}, {"ts": 1775520660000, "open": 1.674, "high": 1.674, "low": 1.673, "close": 1.673, "volume": 250.2, "quote_volume": 418.8097, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775520720000, "open": 1.674, "high": 1.674, "low": 1.673, "close": 1.673, "volume": 96.3, "quote_volume": 161.1217, "trades": 2, "taker_buy_quote": 19.7532}, {"ts": 1775520780000, "open": 1.673, "high": 1.674, "low": 1.672, "close": 1.672, "volume": 909.7, "quote_volume": 1521.681, "trades": 13, "taker_buy_quote": 131.7438}, {"ts": 1775520840000, "open": 1.673, "high": 1.674, "low": 1.671, "close": 1.671, "volume": 1381.8, "quote_volume": 2311.1349, "trades": 10, "taker_buy_quote": 1566.4665}, {"ts": 1775520900000, "open": 1.672, "high": 1.672, "low": 1.672, "close": 1.672, "volume": 553.9, "quote_volume": 926.1208, "trades": 16, "taker_buy_quote": 528.6864}, {"ts": 1775520960000, "open": 1.67, "high": 1.672, "low": 1.669, "close": 1.672, "volume": 2019.6, "quote_volume": 3373.6808, "trades": 33, "taker_buy_quote": 2348.0642}, {"ts": 1775521020000, "open": 1.673, "high": 1.678, "low": 1.673, "close": 1.678, "volume": 201.9, "quote_volume": 338.3251, "trades": 8, "taker_buy_quote": 338.3251}, {"ts": 1775521080000, "open": 1.678, "high": 1.681, "low": 1.678, "close": 1.681, "volume": 2108.7, "quote_volume": 3542.1998, "trades": 49, "taker_buy_quote": 1510.8993}, {"ts": 1775521140000, "open": 1.681, "high": 1.684, "low": 1.681, "close": 1.684, "volume": 968.9, "quote_volume": 1630.6387, "trades": 14, "taker_buy_quote": 1533.7411}, {"ts": 1775521200000, "open": 1.682, "high": 1.685, "low": 1.681, "close": 1.685, "volume": 1701.4, "quote_volume": 2863.4698, "trades": 28, "taker_buy_quote": 1866.1711}, {"ts": 1775521260000, "open": 1.685, "high": 1.688, "low": 1.685, "close": 1.688, "volume": 1115.2, "quote_volume": 1880.5046, "trades": 13, "taker_buy_quote": 985.985}, {"ts": 1775521320000, "open": 1.689, "high": 1.702, "low": 1.689, "close": 1.698, "volume": 6841.9, "quote_volume": 11616.7, "trades": 76, "taker_buy_quote": 6690.3194}, {"ts": 1775521380000, "open": 1.692, "high": 1.694, "low": 1.69, "close": 1.692, "volume": 1561.1, "quote_volume": 2641.2588, "trades": 14, "taker_buy_quote": 1119.5293}, {"ts": 1775521440000, "open": 1.687, "high": 1.69, "low": 1.686, "close": 1.69, "volume": 674.5, "quote_volume": 1138.1981, "trades": 9, "taker_buy_quote": 699.1278}, {"ts": 1775521500000, "open": 1.691, "high": 1.692, "low": 1.691, "close": 1.692, "volume": 98.1, "quote_volume": 165.9037, "trades": 2, "taker_buy_quote": 28.0872}, {"ts": 1775521560000, "open": 1.693, "high": 1.694, "low": 1.693, "close": 1.694, "volume": 45.9, "quote_volume": 77.738, "trades": 2, "taker_buy_quote": 77.738}, {"ts": 1775521620000, "open": 1.692, "high": 1.695, "low": 1.692, "close": 1.693, "volume": 501.1, "quote_volume": 848.905, "trades": 6, "taker_buy_quote": 318.1515}, {"ts": 1775521680000, "open": 1.695, "high": 1.695, "low": 1.689, "close": 1.69, "volume": 542.0, "quote_volume": 917.1462, "trades": 9, "taker_buy_quote": 315.3056}, {"ts": 1775521740000, "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775521800000, "open": 1.69, "high": 1.692, "low": 1.69, "close": 1.692, "volume": 164.3, "quote_volume": 277.937, "trades": 3, "taker_buy_quote": 277.937}, {"ts": 1775521860000, "open": 1.69, "high": 1.691, "low": 1.683, "close": 1.685, "volume": 4376.1, "quote_volume": 7377.9122, "trades": 77, "taker_buy_quote": 1192.8461}, {"ts": 1775521920000, "open": 1.681, "high": 1.681, "low": 1.676, "close": 1.677, "volume": 4682.4, "quote_volume": 7856.9636, "trades": 38, "taker_buy_quote": 7103.5548}, {"ts": 1775521980000, "open": 1.676, "high": 1.677, "low": 1.672, "close": 1.672, "volume": 1838.9, "quote_volume": 3080.7213, "trades": 32, "taker_buy_quote": 131.1374}, {"ts": 1775522040000, "open": 1.671, "high": 1.671, "low": 1.67, "close": 1.67, "volume": 348.3, "quote_volume": 581.9176, "trades": 8, "taker_buy_quote": 131.5077}, {"ts": 1775522100000, "open": 1.669, "high": 1.672, "low": 1.667, "close": 1.672, "volume": 4614.9, "quote_volume": 7701.4987, "trades": 43, "taker_buy_quote": 7342.3547}, {"ts": 1775522160000, "open": 1.669, "high": 1.669, "low": 1.669, "close": 1.669, "volume": 1043.6, "quote_volume": 1741.7684, "trades": 10, "taker_buy_quote": 1741.7684}, {"ts": 1775522220000, "open": 1.668, "high": 1.67, "low": 1.668, "close": 1.67, "volume": 64.4, "quote_volume": 107.5248, "trades": 3, "taker_buy_quote": 88.176}, {"ts": 1775522280000, "open": 1.666, "high": 1.667, "low": 1.666, "close": 1.667, "volume": 944.4, "quote_volume": 1574.0738, "trades": 40, "taker_buy_quote": 0.0}, {"ts": 1775522340000, "open": 1.667, "high": 1.667, "low": 1.667, "close": 1.667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522400000, "open": 1.668, "high": 1.668, "low": 1.668, "close": 1.668, "volume": 164.3, "quote_volume": 274.0524, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775522460000, "open": 1.668, "high": 1.668, "low": 1.668, "close": 1.668, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522520000, "open": 1.669, "high": 1.671, "low": 1.669, "close": 1.671, "volume": 493.8, "quote_volume": 824.4805, "trades": 14, "taker_buy_quote": 824.4805}, {"ts": 1775522580000, "open": 1.671, "high": 1.671, "low": 1.671, "close": 1.671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522640000, "open": 1.67, "high": 1.671, "low": 1.67, "close": 1.671, "volume": 207.0, "quote_volume": 345.88, "trades": 5, "taker_buy_quote": 345.88}, {"ts": 1775522700000, "open": 1.671, "high": 1.671, "low": 1.671, "close": 1.671, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522760000, "open": 1.669, "high": 1.671, "low": 1.669, "close": 1.671, "volume": 81.1, "quote_volume": 135.3877, "trades": 2, "taker_buy_quote": 135.3877}, {"ts": 1775522820000, "open": 1.672, "high": 1.672, "low": 1.672, "close": 1.672, "volume": 84.5, "quote_volume": 141.284, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775522880000, "open": 1.672, "high": 1.672, "low": 1.672, "close": 1.672, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522940000, "open": 1.671, "high": 1.675, "low": 1.671, "close": 1.673, "volume": 1622.6, "quote_volume": 2714.4325, "trades": 47, "taker_buy_quote": 2582.8461}, {"ts": 1775523000000, "open": 1.673, "high": 1.679, "low": 1.673, "close": 1.673, "volume": 4155.5, "quote_volume": 6961.9895, "trades": 62, "taker_buy_quote": 5270.3818}, {"ts": 1775523060000, "open": 1.673, "high": 1.673, "low": 1.673, "close": 1.673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523120000, "open": 1.674, "high": 1.675, "low": 1.674, "close": 1.674, "volume": 714.3, "quote_volume": 1195.8034, "trades": 16, "taker_buy_quote": 279.3906}, {"ts": 1775523180000, "open": 1.674, "high": 1.675, "low": 1.674, "close": 1.675, "volume": 173.5, "quote_volume": 290.4935, "trades": 5, "taker_buy_quote": 91.2875}, {"ts": 1775523240000, "open": 1.675, "high": 1.675, "low": 1.675, "close": 1.675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523300000, "open": 1.674, "high": 1.674, "low": 1.674, "close": 1.674, "volume": 50.9, "quote_volume": 85.2066, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775523360000, "open": 1.674, "high": 1.674, "low": 1.674, "close": 1.674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523420000, "open": 1.674, "high": 1.675, "low": 1.674, "close": 1.675, "volume": 188.8, "quote_volume": 316.1166, "trades": 5, "taker_buy_quote": 316.1166}, {"ts": 1775523480000, "open": 1.675, "high": 1.675, "low": 1.675, "close": 1.675, "volume": 80.9, "quote_volume": 135.5075, "trades": 2, "taker_buy_quote": 135.5075}, {"ts": 1775523540000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 81.1, "quote_volume": 135.9236, "trades": 3, "taker_buy_quote": 135.9236}, {"ts": 1775523600000, "open": 1.676, "high": 1.677, "low": 1.676, "close": 1.677, "volume": 69.1, "quote_volume": 115.835, "trades": 2, "taker_buy_quote": 115.835}, {"ts": 1775523660000, "open": 1.677, "high": 1.678, "low": 1.676, "close": 1.677, "volume": 569.3, "quote_volume": 954.6381, "trades": 10, "taker_buy_quote": 287.4908}, {"ts": 1775523720000, "open": 1.676, "high": 1.678, "low": 1.676, "close": 1.678, "volume": 230.0, "quote_volume": 385.524, "trades": 4, "taker_buy_quote": 36.916}, {"ts": 1775523780000, "open": 1.678, "high": 1.679, "low": 1.678, "close": 1.679, "volume": 147.4, "quote_volume": 247.4101, "trades": 4, "taker_buy_quote": 247.4101}, {"ts": 1775523840000, "open": 1.679, "high": 1.679, "low": 1.677, "close": 1.678, "volume": 139.6, "quote_volume": 234.2008, "trades": 4, "taker_buy_quote": 124.8604}, {"ts": 1775523900000, "open": 1.678, "high": 1.678, "low": 1.676, "close": 1.677, "volume": 128.4, "quote_volume": 215.3392, "trades": 3, "taker_buy_quote": 162.8804}, {"ts": 1775523960000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 123.2, "quote_volume": 206.4832, "trades": 3, "taker_buy_quote": 97.208}, {"ts": 1775524020000, "open": 1.675, "high": 1.676, "low": 1.673, "close": 1.673, "volume": 834.3, "quote_volume": 1396.3525, "trades": 11, "taker_buy_quote": 168.9238}, {"ts": 1775524080000, "open": 1.675, "high": 1.675, "low": 1.674, "close": 1.674, "volume": 55.0, "quote_volume": 92.0936, "trades": 2, "taker_buy_quote": 92.0936}, {"ts": 1775524140000, "open": 1.675, "high": 1.675, "low": 1.675, "close": 1.675, "volume": 86.6, "quote_volume": 145.055, "trades": 2, "taker_buy_quote": 145.055}, {"ts": 1775524200000, "open": 1.674, "high": 1.674, "low": 1.672, "close": 1.672, "volume": 595.1, "quote_volume": 995.571, "trades": 9, "taker_buy_quote": 91.4004}, {"ts": 1775524260000, "open": 1.673, "high": 1.674, "low": 1.672, "close": 1.672, "volume": 92.6, "quote_volume": 154.9486, "trades": 4, "taker_buy_quote": 146.4214}, {"ts": 1775524320000, "open": 1.675, "high": 1.676, "low": 1.675, "close": 1.676, "volume": 64.5, "quote_volume": 108.0571, "trades": 2, "taker_buy_quote": 108.0571}, {"ts": 1775524380000, "open": 1.675, "high": 1.676, "low": 1.675, "close": 1.676, "volume": 92.0, "quote_volume": 154.1751, "trades": 3, "taker_buy_quote": 154.1751}, {"ts": 1775524440000, "open": 1.675, "high": 1.675, "low": 1.674, "close": 1.675, "volume": 201.1, "quote_volume": 336.7915, "trades": 6, "taker_buy_quote": 227.5815}, {"ts": 1775524500000, "open": 1.676, "high": 1.677, "low": 1.676, "close": 1.677, "volume": 76.3, "quote_volume": 127.9319, "trades": 2, "taker_buy_quote": 127.9319}, {"ts": 1775524560000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 49.3, "quote_volume": 82.6268, "trades": 1, "taker_buy_quote": 82.6268}, {"ts": 1775524620000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 93.8, "quote_volume": 157.2088, "trades": 3, "taker_buy_quote": 157.2088}, {"ts": 1775524680000, "open": 1.676, "high": 1.676, "low": 1.674, "close": 1.674, "volume": 109.6, "quote_volume": 183.5756, "trades": 3, "taker_buy_quote": 155.1006}, {"ts": 1775524740000, "open": 1.671, "high": 1.672, "low": 1.67, "close": 1.67, "volume": 529.1, "quote_volume": 883.8902, "trades": 6, "taker_buy_quote": 400.9262}, {"ts": 1775524800000, "open": 1.669, "high": 1.67, "low": 1.669, "close": 1.67, "volume": 86.4, "quote_volume": 144.2639, "trades": 4, "taker_buy_quote": 104.041}, {"ts": 1775524860000, "open": 1.671, "high": 1.671, "low": 1.668, "close": 1.668, "volume": 196.5, "quote_volume": 328.1482, "trades": 8, "taker_buy_quote": 190.9565}, {"ts": 1775524920000, "open": 1.667, "high": 1.668, "low": 1.667, "close": 1.668, "volume": 128.1, "quote_volume": 213.6208, "trades": 4, "taker_buy_quote": 130.2708}, {"ts": 1775524980000, "open": 1.667, "high": 1.667, "low": 1.666, "close": 1.666, "volume": 44.2, "quote_volume": 73.6583, "trades": 2, "taker_buy_quote": 73.6583}, {"ts": 1775525040000, "open": 1.666, "high": 1.667, "low": 1.666, "close": 1.667, "volume": 727.7, "quote_volume": 1212.5467, "trades": 9, "taker_buy_quote": 1212.5467}, {"ts": 1775525100000, "open": 1.668, "high": 1.668, "low": 1.665, "close": 1.665, "volume": 531.7, "quote_volume": 886.1169, "trades": 6, "taker_buy_quote": 17.3472}, {"ts": 1775525160000, "open": 1.666, "high": 1.667, "low": 1.666, "close": 1.667, "volume": 1073.4, "quote_volume": 1788.3631, "trades": 5, "taker_buy_quote": 1788.3631}, {"ts": 1775525220000, "open": 1.667, "high": 1.667, "low": 1.666, "close": 1.666, "volume": 423.8, "quote_volume": 706.1688, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775525280000, "open": 1.664, "high": 1.665, "low": 1.664, "close": 1.665, "volume": 1990.1, "quote_volume": 3313.4162, "trades": 7, "taker_buy_quote": 1060.1717}, {"ts": 1775525340000, "open": 1.664, "high": 1.664, "low": 1.664, "close": 1.664, "volume": 9.0, "quote_volume": 14.976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775525400000, "open": 1.664, "high": 1.664, "low": 1.663, "close": 1.663, "volume": 224.1, "quote_volume": 372.7435, "trades": 4, "taker_buy_quote": 108.4928}, {"ts": 1775525460000, "open": 1.664, "high": 1.665, "low": 1.664, "close": 1.665, "volume": 213.8, "quote_volume": 355.9599, "trades": 4, "taker_buy_quote": 327.5055}, {"ts": 1775525520000, "open": 1.665, "high": 1.666, "low": 1.665, "close": 1.666, "volume": 789.0, "quote_volume": 1314.0742, "trades": 8, "taker_buy_quote": 729.2474}, {"ts": 1775525580000, "open": 1.666, "high": 1.666, "low": 1.666, "close": 1.666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525640000, "open": 1.665, "high": 1.665, "low": 1.663, "close": 1.663, "volume": 779.8, "quote_volume": 1297.8941, "trades": 11, "taker_buy_quote": 87.9727}, {"ts": 1775525700000, "open": 1.663, "high": 1.663, "low": 1.661, "close": 1.663, "volume": 2526.5, "quote_volume": 4199.6374, "trades": 16, "taker_buy_quote": 3733.167}, {"ts": 1775525760000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 34.2, "quote_volume": 56.8404, "trades": 1, "taker_buy_quote": 56.8404}, {"ts": 1775525820000, "open": 1.661, "high": 1.661, "low": 1.661, "close": 1.661, "volume": 119.1, "quote_volume": 197.8251, "trades": 2, "taker_buy_quote": 146.8324}, {"ts": 1775525880000, "open": 1.661, "high": 1.661, "low": 1.661, "close": 1.661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525940000, "open": 1.663, "high": 1.663, "low": 1.662, "close": 1.662, "volume": 867.8, "quote_volume": 1442.7836, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775526000000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526060000, "open": 1.663, "high": 1.663, "low": 1.663, "close": 1.663, "volume": 8.2, "quote_volume": 13.6366, "trades": 1, "taker_buy_quote": 13.6366}, {"ts": 1775526120000, "open": 1.663, "high": 1.663, "low": 1.663, "close": 1.663, "volume": 98.4, "quote_volume": 163.6392, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775526180000, "open": 1.663, "high": 1.664, "low": 1.663, "close": 1.663, "volume": 824.6, "quote_volume": 1371.4496, "trades": 26, "taker_buy_quote": 341.0548}, {"ts": 1775526240000, "open": 1.662, "high": 1.662, "low": 1.661, "close": 1.661, "volume": 567.1, "quote_volume": 942.1667, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775526300000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 248.7, "quote_volume": 413.3394, "trades": 10, "taker_buy_quote": 216.7248}, {"ts": 1775526360000, "open": 1.663, "high": 1.664, "low": 1.663, "close": 1.663, "volume": 305.6, "quote_volume": 508.2248, "trades": 7, "taker_buy_quote": 399.7972}, {"ts": 1775526420000, "open": 1.663, "high": 1.663, "low": 1.663, "close": 1.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526480000, "open": 1.663, "high": 1.663, "low": 1.663, "close": 1.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526540000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 41.0, "quote_volume": 68.06, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775526600000, "open": 1.658, "high": 1.659, "low": 1.658, "close": 1.659, "volume": 394.1, "quote_volume": 653.4391, "trades": 22, "taker_buy_quote": 35.3367}, {"ts": 1775526660000, "open": 1.658, "high": 1.66, "low": 1.658, "close": 1.66, "volume": 868.0, "quote_volume": 1439.2465, "trades": 14, "taker_buy_quote": 1074.4865}, {"ts": 1775526720000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 65.2, "quote_volume": 107.9712, "trades": 1, "taker_buy_quote": 107.9712}, {"ts": 1775526780000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526840000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 34.3, "quote_volume": 56.8351, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775526900000, "open": 1.659, "high": 1.659, "low": 1.659, "close": 1.659, "volume": 29.3, "quote_volume": 48.6087, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775526960000, "open": 1.659, "high": 1.659, "low": 1.659, "close": 1.659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527020000, "open": 1.658, "high": 1.658, "low": 1.658, "close": 1.658, "volume": 46.1, "quote_volume": 76.4338, "trades": 1, "taker_buy_quote": 76.4338}, {"ts": 1775527080000, "open": 1.659, "high": 1.66, "low": 1.658, "close": 1.66, "volume": 1182.2, "quote_volume": 1961.2425, "trades": 41, "taker_buy_quote": 1796.9179}, {"ts": 1775527140000, "open": 1.659, "high": 1.659, "low": 1.659, "close": 1.659, "volume": 103.8, "quote_volume": 172.2042, "trades": 5, "taker_buy_quote": 172.2042}, {"ts": 1775527200000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 16.8, "quote_volume": 27.8376, "trades": 1, "taker_buy_quote": 27.8376}, {"ts": 1775527260000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 307.2, "quote_volume": 509.952, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775527320000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 29.3, "quote_volume": 48.638, "trades": 1, "taker_buy_quote": 48.638}, {"ts": 1775527380000, "open": 1.661, "high": 1.662, "low": 1.661, "close": 1.662, "volume": 351.6, "quote_volume": 584.1925, "trades": 10, "taker_buy_quote": 448.6549}, {"ts": 1775527440000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527500000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 57.1, "quote_volume": 94.786, "trades": 3, "taker_buy_quote": 64.906}, {"ts": 1775527560000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 305.2, "quote_volume": 506.632, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775527620000, "open": 1.659, "high": 1.66, "low": 1.659, "close": 1.66, "volume": 698.3, "quote_volume": 1158.5844, "trades": 11, "taker_buy_quote": 273.6738}, {"ts": 1775527680000, "open": 1.661, "high": 1.662, "low": 1.661, "close": 1.662, "volume": 215.4, "quote_volume": 357.9606, "trades": 7, "taker_buy_quote": 357.9606}, {"ts": 1775527740000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527800000, "open": 1.664, "high": 1.665, "low": 1.664, "close": 1.665, "volume": 22.8, "quote_volume": 37.9449, "trades": 2, "taker_buy_quote": 9.4905}, {"ts": 1775527860000, "open": 1.665, "high": 1.665, "low": 1.665, "close": 1.665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527920000, "open": 1.665, "high": 1.665, "low": 1.665, "close": 1.665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775527980000, "open": 1.664, "high": 1.664, "low": 1.664, "close": 1.664, "volume": 1328.3, "quote_volume": 2210.2912, "trades": 2, "taker_buy_quote": 108.4928}, {"ts": 1775528040000, "open": 1.663, "high": 1.663, "low": 1.663, "close": 1.663, "volume": 34.4, "quote_volume": 57.2072, "trades": 1, "taker_buy_quote": 57.2072}, {"ts": 1775528100000, "open": 1.663, "high": 1.663, "low": 1.663, "close": 1.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528160000, "open": 1.662, "high": 1.662, "low": 1.661, "close": 1.661, "volume": 171.0, "quote_volume": 284.0962, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775528220000, "open": 1.661, "high": 1.661, "low": 1.661, "close": 1.661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528280000, "open": 1.661, "high": 1.661, "low": 1.661, "close": 1.661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528340000, "open": 1.664, "high": 1.666, "low": 1.664, "close": 1.666, "volume": 198.4, "quote_volume": 330.1907, "trades": 13, "taker_buy_quote": 330.1907}, {"ts": 1775528400000, "open": 1.666, "high": 1.666, "low": 1.666, "close": 1.666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528460000, "open": 1.666, "high": 1.666, "low": 1.666, "close": 1.666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528520000, "open": 1.666, "high": 1.666, "low": 1.666, "close": 1.666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528580000, "open": 1.666, "high": 1.666, "low": 1.665, "close": 1.665, "volume": 1271.1, "quote_volume": 2116.4534, "trades": 27, "taker_buy_quote": 11.1622}, {"ts": 1775528640000, "open": 1.665, "high": 1.665, "low": 1.665, "close": 1.665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528700000, "open": 1.665, "high": 1.665, "low": 1.665, "close": 1.665, "volume": 300.3, "quote_volume": 499.9995, "trades": 3, "taker_buy_quote": 499.9995}, {"ts": 1775528760000, "open": 1.665, "high": 1.665, "low": 1.665, "close": 1.665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528820000, "open": 1.664, "high": 1.664, "low": 1.664, "close": 1.664, "volume": 116.0, "quote_volume": 193.024, "trades": 2, "taker_buy_quote": 193.024}, {"ts": 1775528880000, "open": 1.663, "high": 1.663, "low": 1.663, "close": 1.663, "volume": 1156.4, "quote_volume": 1923.0932, "trades": 7, "taker_buy_quote": 1923.0932}, {"ts": 1775528940000, "open": 1.663, "high": 1.664, "low": 1.663, "close": 1.664, "volume": 300.5, "quote_volume": 499.9668, "trades": 3, "taker_buy_quote": 499.9668}, {"ts": 1775529000000, "open": 1.664, "high": 1.664, "low": 1.664, "close": 1.664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529060000, "open": 1.663, "high": 1.663, "low": 1.661, "close": 1.661, "volume": 518.6, "quote_volume": 861.4426, "trades": 31, "taker_buy_quote": 11.3084}, {"ts": 1775529120000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 1350.0, "quote_volume": 2241.0, "trades": 4, "taker_buy_quote": 30.71}, {"ts": 1775529180000, "open": 1.659, "high": 1.659, "low": 1.659, "close": 1.659, "volume": 17.0, "quote_volume": 28.203, "trades": 1, "taker_buy_quote": 28.203}, {"ts": 1775529240000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 65.2, "quote_volume": 108.0364, "trades": 1, "taker_buy_quote": 108.0364}, {"ts": 1775529300000, "open": 1.658, "high": 1.66, "low": 1.658, "close": 1.66, "volume": 2352.0, "quote_volume": 3900.0617, "trades": 12, "taker_buy_quote": 3900.0617}, {"ts": 1775529360000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 275.6, "quote_volume": 457.496, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775529420000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529480000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529540000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529600000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529660000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529720000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529780000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 42.5, "quote_volume": 70.635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775529840000, "open": 1.661, "high": 1.661, "low": 1.661, "close": 1.661, "volume": 34.4, "quote_volume": 57.1384, "trades": 1, "taker_buy_quote": 57.1384}, {"ts": 1775529900000, "open": 1.658, "high": 1.659, "low": 1.658, "close": 1.659, "volume": 1389.6, "quote_volume": 2305.2071, "trades": 5, "taker_buy_quote": 2074.2477}, {"ts": 1775529960000, "open": 1.659, "high": 1.659, "low": 1.659, "close": 1.659, "volume": 37.1, "quote_volume": 61.5489, "trades": 1, "taker_buy_quote": 61.5489}, {"ts": 1775530020000, "open": 1.659, "high": 1.659, "low": 1.659, "close": 1.659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530080000, "open": 1.659, "high": 1.66, "low": 1.659, "close": 1.66, "volume": 140.9, "quote_volume": 233.7892, "trades": 5, "taker_buy_quote": 233.7892}, {"ts": 1775530140000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530200000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530260000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530320000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530380000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 5.7, "quote_volume": 9.462, "trades": 1, "taker_buy_quote": 9.462}, {"ts": 1775530440000, "open": 1.661, "high": 1.661, "low": 1.66, "close": 1.66, "volume": 57.6, "quote_volume": 95.6674, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775530500000, "open": 1.659, "high": 1.659, "low": 1.659, "close": 1.659, "volume": 29.2, "quote_volume": 48.4428, "trades": 2, "taker_buy_quote": 19.908}, {"ts": 1775530560000, "open": 1.659, "high": 1.659, "low": 1.659, "close": 1.659, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530620000, "open": 1.659, "high": 1.66, "low": 1.659, "close": 1.66, "volume": 195.6, "quote_volume": 324.6308, "trades": 3, "taker_buy_quote": 324.6308}, {"ts": 1775530680000, "open": 1.662, "high": 1.662, "low": 1.661, "close": 1.661, "volume": 164.9, "quote_volume": 273.9109, "trades": 3, "taker_buy_quote": 19.944}, {"ts": 1775530740000, "open": 1.659, "high": 1.659, "low": 1.659, "close": 1.659, "volume": 24.0, "quote_volume": 39.816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775530800000, "open": 1.66, "high": 1.661, "low": 1.66, "close": 1.661, "volume": 994.2, "quote_volume": 1650.7872, "trades": 24, "taker_buy_quote": 621.748}, {"ts": 1775530860000, "open": 1.662, "high": 1.665, "low": 1.662, "close": 1.665, "volume": 257.9, "quote_volume": 428.8403, "trades": 9, "taker_buy_quote": 428.8403}, {"ts": 1775530920000, "open": 1.665, "high": 1.665, "low": 1.665, "close": 1.665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530980000, "open": 1.665, "high": 1.665, "low": 1.663, "close": 1.664, "volume": 251.6, "quote_volume": 418.5859, "trades": 7, "taker_buy_quote": 66.5893}, {"ts": 1775531040000, "open": 1.664, "high": 1.664, "low": 1.664, "close": 1.664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531100000, "open": 1.664, "high": 1.664, "low": 1.663, "close": 1.663, "volume": 37.0, "quote_volume": 61.5508, "trades": 3, "taker_buy_quote": 32.9472}, {"ts": 1775531160000, "open": 1.663, "high": 1.663, "low": 1.663, "close": 1.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531220000, "open": 1.663, "high": 1.663, "low": 1.663, "close": 1.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531280000, "open": 1.661, "high": 1.664, "low": 1.661, "close": 1.664, "volume": 275.3, "quote_volume": 457.9527, "trades": 7, "taker_buy_quote": 409.2854}, {"ts": 1775531340000, "open": 1.665, "high": 1.665, "low": 1.664, "close": 1.665, "volume": 213.7, "quote_volume": 355.7872, "trades": 10, "taker_buy_quote": 335.8192}, {"ts": 1775531400000, "open": 1.665, "high": 1.665, "low": 1.665, "close": 1.665, "volume": 110.0, "quote_volume": 183.15, "trades": 5, "taker_buy_quote": 183.15}, {"ts": 1775531460000, "open": 1.665, "high": 1.665, "low": 1.665, "close": 1.665, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531520000, "open": 1.664, "high": 1.664, "low": 1.664, "close": 1.664, "volume": 23.2, "quote_volume": 38.6048, "trades": 2, "taker_buy_quote": 38.6048}, {"ts": 1775531580000, "open": 1.663, "high": 1.663, "low": 1.663, "close": 1.663, "volume": 6.0, "quote_volume": 9.978, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775531640000, "open": 1.663, "high": 1.663, "low": 1.663, "close": 1.663, "volume": 12.0, "quote_volume": 19.956, "trades": 1, "taker_buy_quote": 19.956}, {"ts": 1775531700000, "open": 1.663, "high": 1.663, "low": 1.663, "close": 1.663, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531760000, "open": 1.662, "high": 1.662, "low": 1.661, "close": 1.661, "volume": 213.3, "quote_volume": 354.4819, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775531820000, "open": 1.661, "high": 1.661, "low": 1.661, "close": 1.661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531880000, "open": 1.661, "high": 1.662, "low": 1.661, "close": 1.662, "volume": 77.2, "quote_volume": 128.2412, "trades": 2, "taker_buy_quote": 128.2412}, {"ts": 1775531940000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532000000, "open": 1.661, "high": 1.661, "low": 1.661, "close": 1.661, "volume": 12.0, "quote_volume": 19.932, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532060000, "open": 1.663, "high": 1.664, "low": 1.663, "close": 1.664, "volume": 667.4, "quote_volume": 1110.2779, "trades": 8, "taker_buy_quote": 1110.2779}, {"ts": 1775532120000, "open": 1.662, "high": 1.662, "low": 1.661, "close": 1.661, "volume": 2877.5, "quote_volume": 4780.1607, "trades": 14, "taker_buy_quote": 119.4978}, {"ts": 1775532180000, "open": 1.661, "high": 1.661, "low": 1.661, "close": 1.661, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532240000, "open": 1.662, "high": 1.662, "low": 1.661, "close": 1.661, "volume": 986.7, "quote_volume": 1638.9859, "trades": 13, "taker_buy_quote": 68.6113}, {"ts": 1775532300000, "open": 1.661, "high": 1.661, "low": 1.659, "close": 1.659, "volume": 825.4, "quote_volume": 1370.2172, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775532360000, "open": 1.659, "high": 1.66, "low": 1.659, "close": 1.66, "volume": 61.4, "quote_volume": 101.8746, "trades": 5, "taker_buy_quote": 19.92}, {"ts": 1775532420000, "open": 1.659, "high": 1.659, "low": 1.657, "close": 1.657, "volume": 957.2, "quote_volume": 1587.1187, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775532480000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532540000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 36.0, "quote_volume": 59.652, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775532600000, "open": 1.657, "high": 1.659, "low": 1.656, "close": 1.656, "volume": 1322.2, "quote_volume": 2191.3755, "trades": 12, "taker_buy_quote": 1116.274}, {"ts": 1775532660000, "open": 1.656, "high": 1.657, "low": 1.655, "close": 1.655, "volume": 5984.6, "quote_volume": 9906.3116, "trades": 58, "taker_buy_quote": 5951.5421}, {"ts": 1775532720000, "open": 1.656, "high": 1.657, "low": 1.656, "close": 1.657, "volume": 475.2, "quote_volume": 787.0344, "trades": 8, "taker_buy_quote": 278.9736}, {"ts": 1775532780000, "open": 1.655, "high": 1.655, "low": 1.654, "close": 1.654, "volume": 2675.6, "quote_volume": 4425.8441, "trades": 39, "taker_buy_quote": 912.3817}, {"ts": 1775532840000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 37.0, "quote_volume": 61.161, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532900000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 29.3, "quote_volume": 48.4622, "trades": 1, "taker_buy_quote": 48.4622}, {"ts": 1775532960000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533020000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 800.6, "quote_volume": 1324.1924, "trades": 6, "taker_buy_quote": 123.3884}, {"ts": 1775533080000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 4.4, "quote_volume": 7.2732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533140000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 16.4, "quote_volume": 27.1584, "trades": 1, "taker_buy_quote": 27.1584}, {"ts": 1775533200000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533260000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533320000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533380000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533440000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 30.1, "quote_volume": 49.8757, "trades": 1, "taker_buy_quote": 49.8757}, {"ts": 1775533500000, "open": 1.657, "high": 1.658, "low": 1.657, "close": 1.657, "volume": 290.7, "quote_volume": 481.7582, "trades": 19, "taker_buy_quote": 481.7582}, {"ts": 1775533560000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 118.3, "quote_volume": 196.0231, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775533620000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533680000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 65.2, "quote_volume": 107.9712, "trades": 1, "taker_buy_quote": 107.9712}, {"ts": 1775533740000, "open": 1.656, "high": 1.656, "low": 1.654, "close": 1.654, "volume": 1925.3, "quote_volume": 3188.2574, "trades": 5, "taker_buy_quote": 14.564}, {"ts": 1775533800000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533860000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533920000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 61.1, "quote_volume": 101.0594, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775533980000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534040000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 54.1, "quote_volume": 89.5355, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775534100000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 570.0, "quote_volume": 943.92, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775534160000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534220000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534280000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534340000, "open": 1.657, "high": 1.658, "low": 1.656, "close": 1.657, "volume": 4189.9, "quote_volume": 6940.2604, "trades": 74, "taker_buy_quote": 3141.2011}, {"ts": 1775534400000, "open": 1.657, "high": 1.658, "low": 1.656, "close": 1.658, "volume": 149.9, "quote_volume": 248.381, "trades": 4, "taker_buy_quote": 121.4662}, {"ts": 1775534460000, "open": 1.658, "high": 1.658, "low": 1.658, "close": 1.658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534520000, "open": 1.658, "high": 1.658, "low": 1.658, "close": 1.658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534580000, "open": 1.658, "high": 1.658, "low": 1.658, "close": 1.658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534640000, "open": 1.654, "high": 1.654, "low": 1.653, "close": 1.653, "volume": 236.1, "quote_volume": 390.3801, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775534700000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534760000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 53.2, "quote_volume": 87.9928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775534820000, "open": 1.654, "high": 1.655, "low": 1.654, "close": 1.654, "volume": 147.7, "quote_volume": 244.3131, "trades": 9, "taker_buy_quote": 136.4723}, {"ts": 1775534880000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534940000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535000000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535060000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535120000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535180000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535240000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 119.8, "quote_volume": 198.1492, "trades": 6, "taker_buy_quote": 198.1492}, {"ts": 1775535300000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 359.2, "quote_volume": 593.7576, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775535360000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535420000, "open": 1.652, "high": 1.654, "low": 1.652, "close": 1.654, "volume": 1030.0, "quote_volume": 1702.7496, "trades": 14, "taker_buy_quote": 1526.6464}, {"ts": 1775535480000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535540000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535600000, "open": 1.652, "high": 1.652, "low": 1.651, "close": 1.651, "volume": 196.2, "quote_volume": 323.9914, "trades": 3, "taker_buy_quote": 107.7104}, {"ts": 1775535660000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 1785.6, "quote_volume": 2946.24, "trades": 6, "taker_buy_quote": 21.945}, {"ts": 1775535720000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 3.1, "quote_volume": 5.115, "trades": 1, "taker_buy_quote": 5.115}, {"ts": 1775535780000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535840000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535900000, "open": 1.648, "high": 1.649, "low": 1.648, "close": 1.649, "volume": 155.2, "quote_volume": 255.7729, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775535960000, "open": 1.648, "high": 1.649, "low": 1.648, "close": 1.648, "volume": 1658.1, "quote_volume": 2733.4559, "trades": 11, "taker_buy_quote": 1388.2931}, {"ts": 1775536020000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 910.7, "quote_volume": 1499.9229, "trades": 5, "taker_buy_quote": 148.3947}, {"ts": 1775536080000, "open": 1.647, "high": 1.647, "low": 1.646, "close": 1.646, "volume": 1105.5, "quote_volume": 1820.7143, "trades": 6, "taker_buy_quote": 72.7532}, {"ts": 1775536140000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 13.3, "quote_volume": 21.9184, "trades": 1, "taker_buy_quote": 21.9184}, {"ts": 1775536200000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 443.2, "quote_volume": 730.3936, "trades": 2, "taker_buy_quote": 730.3936}, {"ts": 1775536260000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 333.4, "quote_volume": 549.4432, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775536320000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536380000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536440000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536500000, "open": 1.647, "high": 1.649, "low": 1.647, "close": 1.649, "volume": 1482.9, "quote_volume": 2443.1446, "trades": 28, "taker_buy_quote": 2113.3446}, {"ts": 1775536560000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 135.0, "quote_volume": 222.615, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775536620000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 379.0, "quote_volume": 624.971, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775536680000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536740000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 65.2, "quote_volume": 107.6452, "trades": 1, "taker_buy_quote": 107.6452}, {"ts": 1775536800000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536860000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 34.4, "quote_volume": 56.8288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536920000, "open": 1.654, "high": 1.655, "low": 1.654, "close": 1.654, "volume": 107.1, "quote_volume": 177.1472, "trades": 4, "taker_buy_quote": 177.1472}, {"ts": 1775536980000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537040000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537100000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537160000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 9.0, "quote_volume": 14.877, "trades": 1, "taker_buy_quote": 14.877}, {"ts": 1775537220000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537280000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 17.2, "quote_volume": 28.4488, "trades": 1, "taker_buy_quote": 28.4488}, {"ts": 1775537340000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537400000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537460000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537520000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 17.2, "quote_volume": 28.4144, "trades": 1, "taker_buy_quote": 28.4144}, {"ts": 1775537580000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537640000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537700000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 85.7, "quote_volume": 141.6621, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775537760000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 4.9, "quote_volume": 8.0997, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537820000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 6.3, "quote_volume": 10.4076, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537880000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537940000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538000000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538060000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538120000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538180000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538240000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538300000, "open": 1.651, "high": 1.652, "low": 1.65, "close": 1.65, "volume": 82.2, "quote_volume": 135.7174, "trades": 3, "taker_buy_quote": 125.9824}, {"ts": 1775538360000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538420000, "open": 1.651, "high": 1.652, "low": 1.651, "close": 1.652, "volume": 726.2, "quote_volume": 1199.6172, "trades": 6, "taker_buy_quote": 1199.6172}, {"ts": 1775538480000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538540000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538600000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 10.0, "quote_volume": 16.56, "trades": 1, "taker_buy_quote": 16.56}, {"ts": 1775538660000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538720000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538780000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538840000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 24.5, "quote_volume": 40.5965, "trades": 1, "taker_buy_quote": 40.5965}, {"ts": 1775538900000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 88.1, "quote_volume": 145.8936, "trades": 2, "taker_buy_quote": 107.9712}, {"ts": 1775538960000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 186.1, "quote_volume": 307.8094, "trades": 3, "taker_buy_quote": 107.8408}, {"ts": 1775539020000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539080000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 41.0, "quote_volume": 67.855, "trades": 2, "taker_buy_quote": 39.389}, {"ts": 1775539140000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539200000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539260000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539320000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 34.4, "quote_volume": 56.8976, "trades": 1, "taker_buy_quote": 56.8976}, {"ts": 1775539380000, "open": 1.653, "high": 1.654, "low": 1.653, "close": 1.654, "volume": 200.0, "quote_volume": 330.7348, "trades": 3, "taker_buy_quote": 330.7348}, {"ts": 1775539440000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539500000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 65.2, "quote_volume": 107.7756, "trades": 1, "taker_buy_quote": 107.7756}, {"ts": 1775539560000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 141.0, "quote_volume": 233.073, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775539620000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539680000, "open": 1.653, "high": 1.654, "low": 1.653, "close": 1.654, "volume": 439.0, "quote_volume": 726.0408, "trades": 6, "taker_buy_quote": 726.0408}, {"ts": 1775539740000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539800000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 55.0, "quote_volume": 90.86, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539860000, "open": 1.651, "high": 1.653, "low": 1.651, "close": 1.653, "volume": 700.6, "quote_volume": 1157.3077, "trades": 16, "taker_buy_quote": 957.3716}, {"ts": 1775539920000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539980000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 328.9, "quote_volume": 543.0139, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775540040000, "open": 1.651, "high": 1.651, "low": 1.649, "close": 1.649, "volume": 232.7, "quote_volume": 383.8527, "trades": 4, "taker_buy_quote": 276.2075}, {"ts": 1775540100000, "open": 1.649, "high": 1.651, "low": 1.649, "close": 1.649, "volume": 798.5, "quote_volume": 1317.5114, "trades": 10, "taker_buy_quote": 1196.9695}, {"ts": 1775540160000, "open": 1.649, "high": 1.649, "low": 1.648, "close": 1.648, "volume": 109.6, "quote_volume": 180.686, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775540220000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540280000, "open": 1.651, "high": 1.653, "low": 1.651, "close": 1.653, "volume": 817.8, "quote_volume": 1350.3318, "trades": 5, "taker_buy_quote": 1246.1928}, {"ts": 1775540340000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540400000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540460000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540520000, "open": 1.65, "high": 1.651, "low": 1.65, "close": 1.651, "volume": 479.4, "quote_volume": 791.4242, "trades": 5, "taker_buy_quote": 751.1398}, {"ts": 1775540580000, "open": 1.652, "high": 1.653, "low": 1.652, "close": 1.653, "volume": 249.8, "quote_volume": 412.7219, "trades": 4, "taker_buy_quote": 412.7219}, {"ts": 1775540640000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 120.7, "quote_volume": 199.6378, "trades": 2, "taker_buy_quote": 199.6378}, {"ts": 1775540700000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 78.1, "quote_volume": 129.2555, "trades": 2, "taker_buy_quote": 129.2555}, {"ts": 1775540760000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540820000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540880000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540940000, "open": 1.65, "high": 1.652, "low": 1.65, "close": 1.652, "volume": 168.8, "quote_volume": 278.8096, "trades": 6, "taker_buy_quote": 239.2096}, {"ts": 1775541000000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541060000, "open": 1.653, "high": 1.654, "low": 1.653, "close": 1.654, "volume": 618.6, "quote_volume": 1022.5702, "trades": 4, "taker_buy_quote": 1022.5702}, {"ts": 1775541120000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541180000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 65.2, "quote_volume": 107.6452, "trades": 1, "taker_buy_quote": 107.6452}, {"ts": 1775541240000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 388.7, "quote_volume": 641.7437, "trades": 9, "taker_buy_quote": 600.3036}, {"ts": 1775541300000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 66.3, "quote_volume": 109.395, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775541360000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 579.5, "quote_volume": 955.5955, "trades": 7, "taker_buy_quote": 80.801}, {"ts": 1775541420000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541480000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 225.1, "quote_volume": 371.1899, "trades": 1, "taker_buy_quote": 371.1899}, {"ts": 1775541540000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 1306.2, "quote_volume": 2155.23, "trades": 6, "taker_buy_quote": 2155.23}, {"ts": 1775541600000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 91.9, "quote_volume": 151.635, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775541660000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541720000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541780000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 420.2, "quote_volume": 693.7502, "trades": 2, "taker_buy_quote": 693.7502}, {"ts": 1775541840000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541900000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 131.9, "quote_volume": 217.635, "trades": 2, "taker_buy_quote": 217.635}, {"ts": 1775541960000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 178.4, "quote_volume": 294.36, "trades": 4, "taker_buy_quote": 294.36}, {"ts": 1775542020000, "open": 1.648, "high": 1.649, "low": 1.648, "close": 1.649, "volume": 385.5, "quote_volume": 635.6373, "trades": 4, "taker_buy_quote": 635.6373}, {"ts": 1775542080000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542140000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 169.0, "quote_volume": 278.512, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775542200000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 724.6, "quote_volume": 1194.8654, "trades": 5, "taker_buy_quote": 1194.8654}, {"ts": 1775542260000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542320000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 3.7, "quote_volume": 6.0939, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542380000, "open": 1.646, "high": 1.647, "low": 1.646, "close": 1.647, "volume": 727.0, "quote_volume": 1197.2225, "trades": 7, "taker_buy_quote": 325.6119}, {"ts": 1775542440000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 93.5, "quote_volume": 153.9945, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775542500000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 66.3, "quote_volume": 109.2624, "trades": 1, "taker_buy_quote": 109.2624}, {"ts": 1775542560000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542620000, "open": 1.648, "high": 1.649, "low": 1.648, "close": 1.649, "volume": 98.3, "quote_volume": 162.0636, "trades": 2, "taker_buy_quote": 54.5488}, {"ts": 1775542680000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542740000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 136.7, "quote_volume": 225.4183, "trades": 5, "taker_buy_quote": 225.4183}, {"ts": 1775542800000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 143.3, "quote_volume": 236.445, "trades": 6, "taker_buy_quote": 207.9}, {"ts": 1775542860000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542920000, "open": 1.65, "high": 1.65, "low": 1.649, "close": 1.649, "volume": 296.6, "quote_volume": 489.1586, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775542980000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 37.8, "quote_volume": 62.37, "trades": 1, "taker_buy_quote": 62.37}, {"ts": 1775543040000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543100000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 136.7, "quote_volume": 225.2816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775543160000, "open": 1.647, "high": 1.652, "low": 1.647, "close": 1.652, "volume": 6746.8, "quote_volume": 11122.3875, "trades": 27, "taker_buy_quote": 7835.2405}, {"ts": 1775543220000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543280000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543340000, "open": 1.653, "high": 1.656, "low": 1.653, "close": 1.653, "volume": 3109.2, "quote_volume": 5144.1095, "trades": 33, "taker_buy_quote": 4107.2125}, {"ts": 1775543400000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 168.3, "quote_volume": 278.1999, "trades": 3, "taker_buy_quote": 278.1999}, {"ts": 1775543460000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 168.1, "quote_volume": 277.5331, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775543520000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543580000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 17.8, "quote_volume": 29.37, "trades": 1, "taker_buy_quote": 29.37}, {"ts": 1775543640000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543700000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 600.0, "quote_volume": 989.4, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775543760000, "open": 1.649, "high": 1.65, "low": 1.649, "close": 1.649, "volume": 307.4, "quote_volume": 507.0796, "trades": 5, "taker_buy_quote": 507.0796}, {"ts": 1775543820000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543880000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 94.9, "quote_volume": 156.585, "trades": 2, "taker_buy_quote": 156.585}, {"ts": 1775543940000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544000000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544060000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544120000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544180000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 12.0, "quote_volume": 19.812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775544240000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 78.7, "quote_volume": 129.9337, "trades": 2, "taker_buy_quote": 107.6452}, {"ts": 1775544300000, "open": 1.652, "high": 1.652, "low": 1.65, "close": 1.65, "volume": 135.8, "quote_volume": 224.1962, "trades": 6, "taker_buy_quote": 12.5552}, {"ts": 1775544360000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544420000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544480000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544540000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544600000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 41.2, "quote_volume": 68.0212, "trades": 3, "taker_buy_quote": 28.3972}, {"ts": 1775544660000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 19.1, "quote_volume": 31.5532, "trades": 1, "taker_buy_quote": 31.5532}, {"ts": 1775544720000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544780000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544840000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544900000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544960000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545020000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 157.8, "quote_volume": 260.6856, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775545080000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 11.7, "quote_volume": 19.3401, "trades": 1, "taker_buy_quote": 19.3401}, {"ts": 1775545140000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545200000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 17.2, "quote_volume": 28.3972, "trades": 1, "taker_buy_quote": 28.3972}, {"ts": 1775545260000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 25.2, "quote_volume": 41.58, "trades": 2, "taker_buy_quote": 13.2}, {"ts": 1775545320000, "open": 1.649, "high": 1.649, "low": 1.647, "close": 1.647, "volume": 6518.2, "quote_volume": 10738.2727, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775545380000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545440000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 14.6, "quote_volume": 24.0608, "trades": 1, "taker_buy_quote": 24.0608}, {"ts": 1775545500000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 3.3, "quote_volume": 5.4417, "trades": 1, "taker_buy_quote": 5.4417}, {"ts": 1775545560000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 86.0, "quote_volume": 141.728, "trades": 2, "taker_buy_quote": 129.6976}, {"ts": 1775545620000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 49.9, "quote_volume": 82.1853, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775545680000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 201.6, "quote_volume": 332.0352, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775545740000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545800000, "open": 1.648, "high": 1.649, "low": 1.648, "close": 1.649, "volume": 58.7, "quote_volume": 96.7619, "trades": 2, "taker_buy_quote": 40.0707}, {"ts": 1775545860000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545920000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 17.2, "quote_volume": 28.3456, "trades": 1, "taker_buy_quote": 28.3456}, {"ts": 1775545980000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 65.2, "quote_volume": 107.4496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546040000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 10.8, "quote_volume": 17.7984, "trades": 2, "taker_buy_quote": 17.7984}, {"ts": 1775546100000, "open": 1.648, "high": 1.649, "low": 1.648, "close": 1.649, "volume": 141.8, "quote_volume": 233.763, "trades": 4, "taker_buy_quote": 233.763}, {"ts": 1775546160000, "open": 1.649, "high": 1.65, "low": 1.649, "close": 1.65, "volume": 105.0, "quote_volume": 173.1848, "trades": 2, "taker_buy_quote": 173.1848}, {"ts": 1775546220000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 5.2, "quote_volume": 8.5748, "trades": 1, "taker_buy_quote": 8.5748}, {"ts": 1775546280000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 6.3, "quote_volume": 10.3824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546340000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546400000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546460000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 34.4, "quote_volume": 56.7256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546520000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 6.1, "quote_volume": 10.0528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546580000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546640000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546700000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546760000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546820000, "open": 1.65, "high": 1.65, "low": 1.649, "close": 1.649, "volume": 135.0, "quote_volume": 222.6802, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775546880000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546940000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547000000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547060000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 355.2, "quote_volume": 586.4352, "trades": 6, "taker_buy_quote": 578.6755}, {"ts": 1775547120000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547180000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 68.8, "quote_volume": 113.52, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775547240000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547300000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547360000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547420000, "open": 1.648, "high": 1.648, "low": 1.646, "close": 1.646, "volume": 261.4, "quote_volume": 430.3838, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775547480000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547540000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547600000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547660000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 429.8, "quote_volume": 708.7402, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775547720000, "open": 1.651, "high": 1.651, "low": 1.649, "close": 1.65, "volume": 473.0, "quote_volume": 780.3835, "trades": 30, "taker_buy_quote": 66.8655}, {"ts": 1775547780000, "open": 1.65, "high": 1.652, "low": 1.65, "close": 1.652, "volume": 1652.8, "quote_volume": 2728.4171, "trades": 18, "taker_buy_quote": 2688.7931}, {"ts": 1775547840000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 9.0, "quote_volume": 14.877, "trades": 1, "taker_buy_quote": 14.877}, {"ts": 1775547900000, "open": 1.653, "high": 1.654, "low": 1.653, "close": 1.653, "volume": 1075.5, "quote_volume": 1778.0106, "trades": 19, "taker_buy_quote": 445.6926}, {"ts": 1775547960000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 15.1, "quote_volume": 24.9452, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548020000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 12.1, "quote_volume": 19.9771, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548080000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 210.8, "quote_volume": 348.2416, "trades": 4, "taker_buy_quote": 348.2416}, {"ts": 1775548140000, "open": 1.653, "high": 1.653, "low": 1.652, "close": 1.652, "volume": 37.2, "quote_volume": 61.4807, "trades": 2, "taker_buy_quote": 43.4739}, {"ts": 1775548200000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 33.2, "quote_volume": 54.8464, "trades": 1, "taker_buy_quote": 54.8464}, {"ts": 1775548260000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 251.1, "quote_volume": 414.8172, "trades": 25, "taker_buy_quote": 49.56}, {"ts": 1775548320000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 43.7, "quote_volume": 72.1924, "trades": 1, "taker_buy_quote": 72.1924}, {"ts": 1775548380000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 42.4, "quote_volume": 70.0448, "trades": 2, "taker_buy_quote": 70.0448}, {"ts": 1775548440000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 27.8, "quote_volume": 45.9256, "trades": 1, "taker_buy_quote": 45.9256}, {"ts": 1775548500000, "open": 1.652, "high": 1.652, "low": 1.651, "close": 1.651, "volume": 420.1, "quote_volume": 693.6216, "trades": 6, "taker_buy_quote": 60.298}, {"ts": 1775548560000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 26.1, "quote_volume": 43.0911, "trades": 1, "taker_buy_quote": 43.0911}, {"ts": 1775548620000, "open": 1.649, "high": 1.649, "low": 1.648, "close": 1.648, "volume": 124.6, "quote_volume": 205.3653, "trades": 4, "taker_buy_quote": 190.5333}, {"ts": 1775548680000, "open": 1.648, "high": 1.648, "low": 1.646, "close": 1.647, "volume": 840.2, "quote_volume": 1383.4044, "trades": 12, "taker_buy_quote": 455.177}, {"ts": 1775548740000, "open": 1.647, "high": 1.647, "low": 1.646, "close": 1.647, "volume": 361.8, "quote_volume": 595.6066, "trades": 6, "taker_buy_quote": 138.0186}, {"ts": 1775548800000, "open": 1.646, "high": 1.647, "low": 1.646, "close": 1.646, "volume": 77.5, "quote_volume": 127.5771, "trades": 3, "taker_buy_quote": 19.9287}, {"ts": 1775548860000, "open": 1.647, "high": 1.65, "low": 1.646, "close": 1.649, "volume": 4969.4, "quote_volume": 8186.9631, "trades": 48, "taker_buy_quote": 7998.734}, {"ts": 1775548920000, "open": 1.651, "high": 1.653, "low": 1.651, "close": 1.653, "volume": 342.4, "quote_volume": 565.7133, "trades": 10, "taker_buy_quote": 250.898}, {"ts": 1775548980000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549040000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549100000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549160000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549220000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549280000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 19.9, "quote_volume": 32.8549, "trades": 1, "taker_buy_quote": 32.8549}, {"ts": 1775549340000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549400000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549460000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549520000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 24.7, "quote_volume": 40.8291, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775549580000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549640000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 11.6, "quote_volume": 19.1516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775549700000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 117.4, "quote_volume": 193.8274, "trades": 2, "taker_buy_quote": 193.8274}, {"ts": 1775549760000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549820000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549880000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549940000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 147.9, "quote_volume": 244.1829, "trades": 6, "taker_buy_quote": 244.1829}, {"ts": 1775550000000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550060000, "open": 1.651, "high": 1.651, "low": 1.65, "close": 1.65, "volume": 191.4, "quote_volume": 315.9894, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775550120000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550180000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550240000, "open": 1.647, "high": 1.648, "low": 1.647, "close": 1.648, "volume": 97.0, "quote_volume": 159.7915, "trades": 3, "taker_buy_quote": 136.4041}, {"ts": 1775550300000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 315.0, "quote_volume": 518.49, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775550360000, "open": 1.646, "high": 1.648, "low": 1.646, "close": 1.648, "volume": 847.8, "quote_volume": 1395.6579, "trades": 12, "taker_buy_quote": 1395.6579}, {"ts": 1775550420000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 65.2, "quote_volume": 107.3192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775550480000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550540000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 10.0, "quote_volume": 16.47, "trades": 2, "taker_buy_quote": 16.47}, {"ts": 1775550600000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550660000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550720000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550780000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550840000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 33.0, "quote_volume": 54.384, "trades": 2, "taker_buy_quote": 54.384}, {"ts": 1775550900000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550960000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551020000, "open": 1.647, "high": 1.648, "low": 1.647, "close": 1.648, "volume": 126.9, "quote_volume": 209.0539, "trades": 4, "taker_buy_quote": 209.0539}, {"ts": 1775551080000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551140000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 32.5, "quote_volume": 53.5275, "trades": 2, "taker_buy_quote": 53.5275}, {"ts": 1775551200000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 159.1, "quote_volume": 262.1968, "trades": 3, "taker_buy_quote": 262.1968}, {"ts": 1775551260000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551320000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 17.1, "quote_volume": 28.1637, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775551380000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551440000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 65.2, "quote_volume": 107.4496, "trades": 2, "taker_buy_quote": 107.4496}, {"ts": 1775551500000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551560000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551620000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551680000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551740000, "open": 1.648, "high": 1.649, "low": 1.648, "close": 1.649, "volume": 32.2, "quote_volume": 53.0777, "trades": 2, "taker_buy_quote": 53.0777}, {"ts": 1775551800000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551860000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 12.1, "quote_volume": 19.965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551920000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551980000, "open": 1.65, "high": 1.65, "low": 1.649, "close": 1.649, "volume": 225.7, "quote_volume": 372.1857, "trades": 4, "taker_buy_quote": 10.56}, {"ts": 1775552040000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 10.0, "quote_volume": 16.49, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552100000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552160000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552220000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 236.0, "quote_volume": 389.164, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775552280000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552340000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552400000, "open": 1.648, "high": 1.649, "low": 1.648, "close": 1.649, "volume": 402.3, "quote_volume": 663.2353, "trades": 5, "taker_buy_quote": 663.2353}, {"ts": 1775552460000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552520000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552580000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552640000, "open": 1.649, "high": 1.651, "low": 1.649, "close": 1.651, "volume": 975.4, "quote_volume": 1610.0686, "trades": 16, "taker_buy_quote": 1610.0686}, {"ts": 1775552700000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552760000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 65.2, "quote_volume": 107.58, "trades": 2, "taker_buy_quote": 107.58}, {"ts": 1775552820000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 208.9, "quote_volume": 344.4761, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775552880000, "open": 1.648, "high": 1.65, "low": 1.648, "close": 1.65, "volume": 544.7, "quote_volume": 898.5594, "trades": 7, "taker_buy_quote": 898.5594}, {"ts": 1775552940000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 85.4, "quote_volume": 140.9954, "trades": 2, "taker_buy_quote": 33.3502}, {"ts": 1775553000000, "open": 1.651, "high": 1.651, "low": 1.65, "close": 1.65, "volume": 134.2, "quote_volume": 221.5402, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775553060000, "open": 1.649, "high": 1.65, "low": 1.648, "close": 1.649, "volume": 808.5, "quote_volume": 1333.8502, "trades": 11, "taker_buy_quote": 1234.2747}, {"ts": 1775553120000, "open": 1.65, "high": 1.65, "low": 1.649, "close": 1.649, "volume": 373.7, "quote_volume": 616.498, "trades": 7, "taker_buy_quote": 440.055}, {"ts": 1775553180000, "open": 1.648, "high": 1.649, "low": 1.648, "close": 1.649, "volume": 2202.6, "quote_volume": 3631.9982, "trades": 15, "taker_buy_quote": 812.8918}, {"ts": 1775553240000, "open": 1.648, "high": 1.65, "low": 1.648, "close": 1.65, "volume": 1248.2, "quote_volume": 2058.5672, "trades": 21, "taker_buy_quote": 2052.7992}, {"ts": 1775553300000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553360000, "open": 1.648, "high": 1.649, "low": 1.648, "close": 1.649, "volume": 479.4, "quote_volume": 790.5215, "trades": 7, "taker_buy_quote": 775.5247}, {"ts": 1775553420000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 12.0, "quote_volume": 19.788, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775553480000, "open": 1.649, "high": 1.649, "low": 1.648, "close": 1.649, "volume": 50.6, "quote_volume": 83.4196, "trades": 4, "taker_buy_quote": 11.2132}, {"ts": 1775553540000, "open": 1.648, "high": 1.649, "low": 1.648, "close": 1.649, "volume": 130.4, "quote_volume": 214.9644, "trades": 3, "taker_buy_quote": 214.9644}, {"ts": 1775553600000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553660000, "open": 1.647, "high": 1.647, "low": 1.646, "close": 1.647, "volume": 790.5, "quote_volume": 1301.6216, "trades": 12, "taker_buy_quote": 1194.2372}, {"ts": 1775553720000, "open": 1.646, "high": 1.646, "low": 1.645, "close": 1.645, "volume": 16.8, "quote_volume": 27.642, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775553780000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553840000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 47.1, "quote_volume": 77.5737, "trades": 2, "taker_buy_quote": 77.5737}, {"ts": 1775553900000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 200.6, "quote_volume": 330.3882, "trades": 7, "taker_buy_quote": 223.0038}, {"ts": 1775553960000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 285.8, "quote_volume": 470.7126, "trades": 7, "taker_buy_quote": 470.7126}, {"ts": 1775554020000, "open": 1.647, "high": 1.647, "low": 1.643, "close": 1.643, "volume": 858.4, "quote_volume": 1410.8491, "trades": 17, "taker_buy_quote": 33.4341}, {"ts": 1775554080000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 266.7, "quote_volume": 437.9214, "trades": 7, "taker_buy_quote": 437.9214}, {"ts": 1775554140000, "open": 1.641, "high": 1.642, "low": 1.64, "close": 1.641, "volume": 466.6, "quote_volume": 765.7188, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775554200000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554260000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 48.8, "quote_volume": 80.1784, "trades": 1, "taker_buy_quote": 80.1784}, {"ts": 1775554320000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554380000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554440000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554500000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554560000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554620000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554680000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 9.8, "quote_volume": 16.1014, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775554740000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554800000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554860000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554920000, "open": 1.644, "high": 1.644, "low": 1.643, "close": 1.644, "volume": 133.2, "quote_volume": 218.9499, "trades": 7, "taker_buy_quote": 168.1812}, {"ts": 1775554980000, "open": 1.644, "high": 1.644, "low": 1.643, "close": 1.643, "volume": 182.8, "quote_volume": 300.3974, "trades": 9, "taker_buy_quote": 93.708}, {"ts": 1775555040000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 23.1, "quote_volume": 37.9764, "trades": 1, "taker_buy_quote": 37.9764}, {"ts": 1775555100000, "open": 1.644, "high": 1.645, "low": 1.644, "close": 1.645, "volume": 44.0, "quote_volume": 72.3379, "trades": 4, "taker_buy_quote": 72.3379}, {"ts": 1775555160000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 4.2, "quote_volume": 6.909, "trades": 1, "taker_buy_quote": 6.909}, {"ts": 1775555220000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 12.1, "quote_volume": 19.9045, "trades": 1, "taker_buy_quote": 19.9045}, {"ts": 1775555280000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555340000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 1990.1, "quote_volume": 3271.7244, "trades": 7, "taker_buy_quote": 896.9664}, {"ts": 1775555400000, "open": 1.643, "high": 1.643, "low": 1.642, "close": 1.642, "volume": 334.9, "quote_volume": 550.045, "trades": 11, "taker_buy_quote": 4.929}, {"ts": 1775555460000, "open": 1.642, "high": 1.644, "low": 1.642, "close": 1.644, "volume": 753.0, "quote_volume": 1237.2685, "trades": 11, "taker_buy_quote": 1183.9035}, {"ts": 1775555520000, "open": 1.644, "high": 1.644, "low": 1.642, "close": 1.642, "volume": 293.9, "quote_volume": 482.59, "trades": 4, "taker_buy_quote": 5.0964}, {"ts": 1775555580000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 785.9, "quote_volume": 1289.6619, "trades": 16, "taker_buy_quote": 1289.6619}, {"ts": 1775555640000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 445.5, "quote_volume": 731.511, "trades": 5, "taker_buy_quote": 731.511}, {"ts": 1775555700000, "open": 1.642, "high": 1.642, "low": 1.641, "close": 1.641, "volume": 352.0, "quote_volume": 577.9348, "trades": 6, "taker_buy_quote": 497.1976}, {"ts": 1775555760000, "open": 1.64, "high": 1.64, "low": 1.639, "close": 1.639, "volume": 227.5, "quote_volume": 372.9278, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775555820000, "open": 1.638, "high": 1.639, "low": 1.638, "close": 1.639, "volume": 195.2, "quote_volume": 319.8117, "trades": 4, "taker_buy_quote": 121.4499}, {"ts": 1775555880000, "open": 1.639, "high": 1.639, "low": 1.637, "close": 1.637, "volume": 353.2, "quote_volume": 578.2658, "trades": 7, "taker_buy_quote": 9.9979}, {"ts": 1775555940000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 50.2, "quote_volume": 82.2276, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775556000000, "open": 1.639, "high": 1.64, "low": 1.639, "close": 1.64, "volume": 251.7, "quote_volume": 412.6015, "trades": 6, "taker_buy_quote": 305.6735}, {"ts": 1775556060000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556120000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556180000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556240000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556300000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556360000, "open": 1.641, "high": 1.641, "low": 1.639, "close": 1.639, "volume": 96.3, "quote_volume": 157.9049, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775556420000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556480000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 3.6, "quote_volume": 5.904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775556540000, "open": 1.64, "high": 1.64, "low": 1.635, "close": 1.637, "volume": 3400.5, "quote_volume": 5567.3153, "trades": 41, "taker_buy_quote": 1909.6005}, {"ts": 1775556600000, "open": 1.64, "high": 1.641, "low": 1.64, "close": 1.641, "volume": 1301.0, "quote_volume": 2133.9767, "trades": 13, "taker_buy_quote": 2133.9767}, {"ts": 1775556660000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 41.6, "quote_volume": 68.224, "trades": 4, "taker_buy_quote": 68.224}, {"ts": 1775556720000, "open": 1.64, "high": 1.642, "low": 1.64, "close": 1.642, "volume": 298.1, "quote_volume": 489.1654, "trades": 9, "taker_buy_quote": 154.8007}, {"ts": 1775556780000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 51.7, "quote_volume": 84.8397, "trades": 2, "taker_buy_quote": 28.5534}, {"ts": 1775556840000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556900000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556960000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557020000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557080000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557140000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 65.2, "quote_volume": 106.7976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557200000, "open": 1.638, "high": 1.639, "low": 1.638, "close": 1.639, "volume": 41.6, "quote_volume": 68.1582, "trades": 3, "taker_buy_quote": 28.5186}, {"ts": 1775557260000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557320000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557380000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 443.7, "quote_volume": 727.668, "trades": 3, "taker_buy_quote": 727.668}, {"ts": 1775557440000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 12.0, "quote_volume": 19.68, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557500000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 41.0, "quote_volume": 67.158, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775557560000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557620000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 65.2, "quote_volume": 106.7324, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557680000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 103.9, "quote_volume": 170.1882, "trades": 2, "taker_buy_quote": 170.1882}, {"ts": 1775557740000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 62.0, "quote_volume": 101.618, "trades": 2, "taker_buy_quote": 101.618}, {"ts": 1775557800000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557860000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 65.2, "quote_volume": 106.8628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775557920000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557980000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558040000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 59.0, "quote_volume": 96.76, "trades": 2, "taker_buy_quote": 96.76}, {"ts": 1775558100000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558160000, "open": 1.64, "high": 1.64, "low": 1.639, "close": 1.639, "volume": 90.3, "quote_volume": 148.0669, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775558220000, "open": 1.64, "high": 1.64, "low": 1.638, "close": 1.638, "volume": 829.7, "quote_volume": 1359.1378, "trades": 9, "taker_buy_quote": 32.8}, {"ts": 1775558280000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 65.2, "quote_volume": 106.7324, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775558340000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 34.8, "quote_volume": 56.9328, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775558400000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 97.2, "quote_volume": 158.922, "trades": 2, "taker_buy_quote": 158.922}, {"ts": 1775558460000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 22.7, "quote_volume": 37.0691, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775558520000, "open": 1.633, "high": 1.634, "low": 1.633, "close": 1.634, "volume": 2476.0, "quote_volume": 4043.6782, "trades": 13, "taker_buy_quote": 3558.6772}, {"ts": 1775558580000, "open": 1.633, "high": 1.633, "low": 1.632, "close": 1.632, "volume": 409.0, "quote_volume": 667.7531, "trades": 5, "taker_buy_quote": 106.4064}, {"ts": 1775558640000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 9.4, "quote_volume": 15.3502, "trades": 2, "taker_buy_quote": 15.3502}, {"ts": 1775558700000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558760000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 24.6, "quote_volume": 40.1718, "trades": 1, "taker_buy_quote": 40.1718}, {"ts": 1775558820000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558880000, "open": 1.634, "high": 1.634, "low": 1.634, "close": 1.634, "volume": 20.4, "quote_volume": 33.3336, "trades": 1, "taker_buy_quote": 33.3336}, {"ts": 1775558940000, "open": 1.633, "high": 1.633, "low": 1.632, "close": 1.632, "volume": 137.5, "quote_volume": 224.4652, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775559000000, "open": 1.634, "high": 1.634, "low": 1.631, "close": 1.631, "volume": 283.4, "quote_volume": 462.6339, "trades": 8, "taker_buy_quote": 35.4578}, {"ts": 1775559060000, "open": 1.631, "high": 1.631, "low": 1.631, "close": 1.631, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559120000, "open": 1.632, "high": 1.632, "low": 1.629, "close": 1.631, "volume": 828.9, "quote_volume": 1351.8082, "trades": 38, "taker_buy_quote": 853.4739}, {"ts": 1775559180000, "open": 1.63, "high": 1.632, "low": 1.63, "close": 1.631, "volume": 538.5, "quote_volume": 878.5761, "trades": 9, "taker_buy_quote": 28.3968}, {"ts": 1775559240000, "open": 1.631, "high": 1.631, "low": 1.631, "close": 1.631, "volume": 149.3, "quote_volume": 243.5083, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775559300000, "open": 1.631, "high": 1.632, "low": 1.629, "close": 1.632, "volume": 1856.0, "quote_volume": 3026.174, "trades": 17, "taker_buy_quote": 1487.9447}, {"ts": 1775559360000, "open": 1.631, "high": 1.631, "low": 1.63, "close": 1.63, "volume": 121.0, "quote_volume": 197.2952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775559420000, "open": 1.63, "high": 1.63, "low": 1.63, "close": 1.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559480000, "open": 1.63, "high": 1.63, "low": 1.63, "close": 1.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559540000, "open": 1.633, "high": 1.633, "low": 1.632, "close": 1.632, "volume": 70.0, "quote_volume": 114.3052, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775559600000, "open": 1.632, "high": 1.632, "low": 1.632, "close": 1.632, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559660000, "open": 1.634, "high": 1.634, "low": 1.633, "close": 1.633, "volume": 66.9, "quote_volume": 109.2677, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775559720000, "open": 1.633, "high": 1.633, "low": 1.632, "close": 1.633, "volume": 70.7, "quote_volume": 115.4393, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775559780000, "open": 1.633, "high": 1.633, "low": 1.632, "close": 1.632, "volume": 59.1, "quote_volume": 96.4717, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775559840000, "open": 1.632, "high": 1.632, "low": 1.632, "close": 1.632, "volume": 69.7, "quote_volume": 113.7504, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775559900000, "open": 1.632, "high": 1.633, "low": 1.632, "close": 1.633, "volume": 69.5, "quote_volume": 113.4566, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775559960000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 51.6, "quote_volume": 84.2628, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775560020000, "open": 1.632, "high": 1.633, "low": 1.632, "close": 1.633, "volume": 65.5, "quote_volume": 106.9282, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775560080000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 533.4, "quote_volume": 871.0422, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775560140000, "open": 1.634, "high": 1.634, "low": 1.633, "close": 1.633, "volume": 63.0, "quote_volume": 102.8996, "trades": 3, "taker_buy_quote": 33.6604}, {"ts": 1775560200000, "open": 1.634, "high": 1.634, "low": 1.633, "close": 1.633, "volume": 75.5, "quote_volume": 123.3169, "trades": 4, "taker_buy_quote": 41.5036}, {"ts": 1775560260000, "open": 1.632, "high": 1.633, "low": 1.632, "close": 1.633, "volume": 74.6, "quote_volume": 121.7842, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775560320000, "open": 1.633, "high": 1.633, "low": 1.633, "close": 1.633, "volume": 45.1, "quote_volume": 73.6483, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775560380000, "open": 1.634, "high": 1.635, "low": 1.634, "close": 1.635, "volume": 104.4, "quote_volume": 170.6203, "trades": 3, "taker_buy_quote": 102.1557}, {"ts": 1775560440000, "open": 1.636, "high": 1.636, "low": 1.635, "close": 1.635, "volume": 84.7, "quote_volume": 138.5097, "trades": 4, "taker_buy_quote": 41.2272}, {"ts": 1775560500000, "open": 1.637, "high": 1.638, "low": 1.637, "close": 1.637, "volume": 141.7, "quote_volume": 232.02, "trades": 7, "taker_buy_quote": 108.5485}, {"ts": 1775560560000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 96.5, "quote_volume": 158.067, "trades": 3, "taker_buy_quote": 63.063}, {"ts": 1775560620000, "open": 1.639, "high": 1.639, "low": 1.638, "close": 1.638, "volume": 102.6, "quote_volume": 168.0916, "trades": 4, "taker_buy_quote": 53.7592}, {"ts": 1775560680000, "open": 1.639, "high": 1.639, "low": 1.638, "close": 1.638, "volume": 77.2, "quote_volume": 126.4913, "trades": 2, "taker_buy_quote": 61.7903}, {"ts": 1775560740000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 60.7, "quote_volume": 99.3659, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775560800000, "open": 1.638, "high": 1.639, "low": 1.638, "close": 1.639, "volume": 252.3, "quote_volume": 413.4603, "trades": 4, "taker_buy_quote": 317.2754}, {"ts": 1775560860000, "open": 1.64, "high": 1.64, "low": 1.638, "close": 1.638, "volume": 113.6, "quote_volume": 186.1204, "trades": 3, "taker_buy_quote": 35.752}, {"ts": 1775560920000, "open": 1.638, "high": 1.638, "low": 1.636, "close": 1.636, "volume": 78.8, "quote_volume": 128.9945, "trades": 4, "taker_buy_quote": 33.4152}, {"ts": 1775560980000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 71.4, "quote_volume": 116.8104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775561040000, "open": 1.636, "high": 1.638, "low": 1.635, "close": 1.638, "volume": 491.9, "quote_volume": 805.5107, "trades": 8, "taker_buy_quote": 645.372}, {"ts": 1775561100000, "open": 1.639, "high": 1.639, "low": 1.636, "close": 1.636, "volume": 958.9, "quote_volume": 1570.5466, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775561160000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 55.8, "quote_volume": 91.3446, "trades": 2, "taker_buy_quote": 39.9428}, {"ts": 1775561220000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 65.2, "quote_volume": 106.7976, "trades": 2, "taker_buy_quote": 42.4242}, {"ts": 1775561280000, "open": 1.639, "high": 1.64, "low": 1.638, "close": 1.639, "volume": 576.5, "quote_volume": 945.26, "trades": 11, "taker_buy_quote": 818.1021}, {"ts": 1775561340000, "open": 1.64, "high": 1.642, "low": 1.639, "close": 1.639, "volume": 1639.3, "quote_volume": 2689.2499, "trades": 14, "taker_buy_quote": 770.6308}, {"ts": 1775561400000, "open": 1.639, "high": 1.639, "low": 1.638, "close": 1.638, "volume": 92.1, "quote_volume": 150.889, "trades": 3, "taker_buy_quote": 47.8588}, {"ts": 1775561460000, "open": 1.639, "high": 1.639, "low": 1.638, "close": 1.638, "volume": 71.4, "quote_volume": 116.9838, "trades": 2, "taker_buy_quote": 50.1534}, {"ts": 1775561520000, "open": 1.64, "high": 1.64, "low": 1.635, "close": 1.635, "volume": 566.7, "quote_volume": 927.9607, "trades": 11, "taker_buy_quote": 42.804}, {"ts": 1775561580000, "open": 1.635, "high": 1.635, "low": 1.633, "close": 1.634, "volume": 87.5, "quote_volume": 142.9725, "trades": 3, "taker_buy_quote": 50.1945}, {"ts": 1775561640000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 68.7, "quote_volume": 112.3932, "trades": 2, "taker_buy_quote": 46.1352}, {"ts": 1775561700000, "open": 1.636, "high": 1.636, "low": 1.635, "close": 1.635, "volume": 67.0, "quote_volume": 109.5866, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775561760000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 66.3, "quote_volume": 108.4005, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775561820000, "open": 1.635, "high": 1.636, "low": 1.635, "close": 1.636, "volume": 103.5, "quote_volume": 169.2877, "trades": 2, "taker_buy_quote": 106.6672}, {"ts": 1775561880000, "open": 1.638, "high": 1.638, "low": 1.637, "close": 1.637, "volume": 122.6, "quote_volume": 200.7657, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775561940000, "open": 1.637, "high": 1.646, "low": 1.637, "close": 1.64, "volume": 1855.8, "quote_volume": 3048.2038, "trades": 26, "taker_buy_quote": 2486.688}, {"ts": 1775562000000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 692.9, "quote_volume": 1137.0489, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775562060000, "open": 1.64, "high": 1.641, "low": 1.64, "close": 1.641, "volume": 48.4, "quote_volume": 79.4015, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775562120000, "open": 1.64, "high": 1.641, "low": 1.639, "close": 1.639, "volume": 508.9, "quote_volume": 834.5635, "trades": 18, "taker_buy_quote": 79.9167}, {"ts": 1775562180000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 36.1, "quote_volume": 59.1679, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775562240000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 92.4, "quote_volume": 151.4436, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775562300000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 1779.8, "quote_volume": 2917.0922, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775562360000, "open": 1.639, "high": 1.639, "low": 1.638, "close": 1.638, "volume": 71.1, "quote_volume": 116.4928, "trades": 2, "taker_buy_quote": 50.809}, {"ts": 1775562420000, "open": 1.639, "high": 1.64, "low": 1.639, "close": 1.639, "volume": 95.5, "quote_volume": 156.5367, "trades": 4, "taker_buy_quote": 20.008}, {"ts": 1775562480000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 36.1, "quote_volume": 59.1679, "trades": 1, "taker_buy_quote": 59.1679}, {"ts": 1775562540000, "open": 1.64, "high": 1.644, "low": 1.64, "close": 1.644, "volume": 2760.7, "quote_volume": 4533.7104, "trades": 18, "taker_buy_quote": 4533.7104}, {"ts": 1775562600000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 4996.7, "quote_volume": 8214.5748, "trades": 15, "taker_buy_quote": 1768.4508}, {"ts": 1775562660000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 143.9, "quote_volume": 236.5716, "trades": 2, "taker_buy_quote": 236.5716}, {"ts": 1775562720000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562780000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 40.2, "quote_volume": 66.0486, "trades": 1, "taker_buy_quote": 66.0486}, {"ts": 1775562840000, "open": 1.646, "high": 1.646, "low": 1.645, "close": 1.645, "volume": 917.9, "quote_volume": 1509.9868, "trades": 8, "taker_buy_quote": 67.9798}, {"ts": 1775562900000, "open": 1.646, "high": 1.65, "low": 1.646, "close": 1.647, "volume": 1074.4, "quote_volume": 1771.3597, "trades": 15, "taker_buy_quote": 1489.9149}, {"ts": 1775562960000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 79.9, "quote_volume": 131.5154, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775563020000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563080000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563140000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563200000, "open": 1.643, "high": 1.643, "low": 1.642, "close": 1.642, "volume": 153.9, "quote_volume": 252.8458, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775563260000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563320000, "open": 1.643, "high": 1.644, "low": 1.636, "close": 1.636, "volume": 1202.2, "quote_volume": 1970.2514, "trades": 22, "taker_buy_quote": 250.4287}, {"ts": 1775563380000, "open": 1.637, "high": 1.638, "low": 1.637, "close": 1.638, "volume": 515.2, "quote_volume": 843.4688, "trades": 3, "taker_buy_quote": 843.4688}, {"ts": 1775563440000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 126.4, "quote_volume": 207.0432, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775563500000, "open": 1.638, "high": 1.642, "low": 1.638, "close": 1.638, "volume": 1829.0, "quote_volume": 2999.7867, "trades": 24, "taker_buy_quote": 1664.5091}, {"ts": 1775563560000, "open": 1.639, "high": 1.639, "low": 1.628, "close": 1.63, "volume": 6917.8, "quote_volume": 11305.6762, "trades": 59, "taker_buy_quote": 279.8856}, {"ts": 1775563620000, "open": 1.63, "high": 1.631, "low": 1.63, "close": 1.63, "volume": 154.9, "quote_volume": 252.5683, "trades": 4, "taker_buy_quote": 146.2923}, {"ts": 1775563680000, "open": 1.63, "high": 1.63, "low": 1.63, "close": 1.63, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563740000, "open": 1.629, "high": 1.634, "low": 1.629, "close": 1.634, "volume": 2197.1, "quote_volume": 3584.3244, "trades": 26, "taker_buy_quote": 3165.1574}, {"ts": 1775563800000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 69.1, "quote_volume": 112.9785, "trades": 2, "taker_buy_quote": 112.9785}, {"ts": 1775563860000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775563920000, "open": 1.638, "high": 1.639, "low": 1.637, "close": 1.639, "volume": 282.3, "quote_volume": 462.6029, "trades": 4, "taker_buy_quote": 377.4617}, {"ts": 1775563980000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564040000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564100000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 34.8, "quote_volume": 57.0024, "trades": 1, "taker_buy_quote": 57.0024}, {"ts": 1775564160000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564220000, "open": 1.637, "high": 1.637, "low": 1.636, "close": 1.636, "volume": 130.4, "quote_volume": 213.3996, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775564280000, "open": 1.636, "high": 1.638, "low": 1.636, "close": 1.637, "volume": 6839.9, "quote_volume": 11192.3183, "trades": 21, "taker_buy_quote": 9613.5802}, {"ts": 1775564340000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 65.2, "quote_volume": 106.7324, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775564400000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 6.0, "quote_volume": 9.81, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775564460000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 17.2, "quote_volume": 28.1392, "trades": 1, "taker_buy_quote": 28.1392}, {"ts": 1775564520000, "open": 1.638, "high": 1.641, "low": 1.638, "close": 1.641, "volume": 297.7, "quote_volume": 488.2054, "trades": 4, "taker_buy_quote": 459.868}, {"ts": 1775564580000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564640000, "open": 1.642, "high": 1.643, "low": 1.639, "close": 1.639, "volume": 455.0, "quote_volume": 746.1829, "trades": 8, "taker_buy_quote": 122.329}, {"ts": 1775564700000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564760000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 29.3, "quote_volume": 48.052, "trades": 1, "taker_buy_quote": 48.052}, {"ts": 1775564820000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564880000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564940000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565000000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 27.1, "quote_volume": 44.4169, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775565060000, "open": 1.639, "high": 1.64, "low": 1.639, "close": 1.64, "volume": 38.7, "quote_volume": 63.4387, "trades": 2, "taker_buy_quote": 15.416}, {"ts": 1775565120000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565180000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565240000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565300000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 17.4, "quote_volume": 28.5012, "trades": 1, "taker_buy_quote": 28.5012}, {"ts": 1775565360000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 17.4, "quote_volume": 28.5186, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775565420000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565480000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 82.0, "quote_volume": 134.398, "trades": 2, "taker_buy_quote": 126.203}, {"ts": 1775565540000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 3.2, "quote_volume": 5.2512, "trades": 1, "taker_buy_quote": 5.2512}, {"ts": 1775565600000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565660000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 141.4, "quote_volume": 231.896, "trades": 6, "taker_buy_quote": 231.896}, {"ts": 1775565720000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 21.0, "quote_volume": 34.398, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775565780000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565840000, "open": 1.638, "high": 1.638, "low": 1.637, "close": 1.637, "volume": 147.8, "quote_volume": 242.0138, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775565900000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565960000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 118.9, "quote_volume": 194.8771, "trades": 3, "taker_buy_quote": 106.8628}, {"ts": 1775566020000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 12.2, "quote_volume": 19.9836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775566080000, "open": 1.637, "high": 1.637, "low": 1.636, "close": 1.636, "volume": 130.4, "quote_volume": 213.3996, "trades": 2, "taker_buy_quote": 213.3996}, {"ts": 1775566140000, "open": 1.636, "high": 1.636, "low": 1.636, "close": 1.636, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566200000, "open": 1.637, "high": 1.637, "low": 1.635, "close": 1.635, "volume": 945.0, "quote_volume": 1545.7016, "trades": 8, "taker_buy_quote": 106.6672}, {"ts": 1775566260000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566320000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566380000, "open": 1.635, "high": 1.635, "low": 1.635, "close": 1.635, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566440000, "open": 1.635, "high": 1.635, "low": 1.633, "close": 1.633, "volume": 372.4, "quote_volume": 608.61, "trades": 8, "taker_buy_quote": 178.5962}, {"ts": 1775566500000, "open": 1.633, "high": 1.64, "low": 1.632, "close": 1.638, "volume": 3917.5, "quote_volume": 6414.7943, "trades": 48, "taker_buy_quote": 4348.1898}, {"ts": 1775566560000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 582.6, "quote_volume": 954.2988, "trades": 10, "taker_buy_quote": 412.9398}, {"ts": 1775566620000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 65.2, "quote_volume": 106.7324, "trades": 1, "taker_buy_quote": 106.7324}, {"ts": 1775566680000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 10.9, "quote_volume": 17.8433, "trades": 1, "taker_buy_quote": 17.8433}, {"ts": 1775566740000, "open": 1.637, "high": 1.637, "low": 1.637, "close": 1.637, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566800000, "open": 1.639, "high": 1.641, "low": 1.639, "close": 1.641, "volume": 334.4, "quote_volume": 548.1058, "trades": 4, "taker_buy_quote": 548.1058}, {"ts": 1775566860000, "open": 1.641, "high": 1.644, "low": 1.64, "close": 1.644, "volume": 863.0, "quote_volume": 1417.0834, "trades": 11, "taker_buy_quote": 1110.6662}, {"ts": 1775566920000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 16.9, "quote_volume": 27.7836, "trades": 2, "taker_buy_quote": 27.7836}, {"ts": 1775566980000, "open": 1.643, "high": 1.645, "low": 1.642, "close": 1.645, "volume": 1838.1, "quote_volume": 3020.5653, "trades": 13, "taker_buy_quote": 2418.0772}, {"ts": 1775567040000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 1158.2, "quote_volume": 1904.0808, "trades": 8, "taker_buy_quote": 411.822}, {"ts": 1775567100000, "open": 1.645, "high": 1.646, "low": 1.645, "close": 1.646, "volume": 656.3, "quote_volume": 1080.0317, "trades": 11, "taker_buy_quote": 1080.0317}, {"ts": 1775567160000, "open": 1.647, "high": 1.647, "low": 1.646, "close": 1.646, "volume": 163.6, "quote_volume": 269.443, "trades": 3, "taker_buy_quote": 259.2378}, {"ts": 1775567220000, "open": 1.645, "high": 1.647, "low": 1.645, "close": 1.647, "volume": 361.9, "quote_volume": 595.4733, "trades": 4, "taker_buy_quote": 121.7133}, {"ts": 1775567280000, "open": 1.646, "high": 1.647, "low": 1.646, "close": 1.647, "volume": 288.2, "quote_volume": 474.4383, "trades": 3, "taker_buy_quote": 100.6317}, {"ts": 1775567340000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 17.2, "quote_volume": 28.3112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775567400000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567460000, "open": 1.645, "high": 1.645, "low": 1.644, "close": 1.645, "volume": 1174.2, "quote_volume": 1931.0109, "trades": 14, "taker_buy_quote": 1822.2907}, {"ts": 1775567520000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 90.0, "quote_volume": 148.05, "trades": 1, "taker_buy_quote": 148.05}, {"ts": 1775567580000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 127.4, "quote_volume": 209.7004, "trades": 3, "taker_buy_quote": 209.7004}, {"ts": 1775567640000, "open": 1.645, "high": 1.647, "low": 1.645, "close": 1.647, "volume": 690.2, "quote_volume": 1135.9793, "trades": 10, "taker_buy_quote": 680.8078}, {"ts": 1775567700000, "open": 1.647, "high": 1.647, "low": 1.646, "close": 1.646, "volume": 29.3, "quote_volume": 48.2399, "trades": 2, "taker_buy_quote": 19.9287}, {"ts": 1775567760000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 77.3, "quote_volume": 127.1585, "trades": 2, "taker_buy_quote": 127.1585}, {"ts": 1775567820000, "open": 1.645, "high": 1.645, "low": 1.644, "close": 1.644, "volume": 963.3, "quote_volume": 1583.8506, "trades": 7, "taker_buy_quote": 304.983}, {"ts": 1775567880000, "open": 1.644, "high": 1.645, "low": 1.644, "close": 1.645, "volume": 262.6, "quote_volume": 431.7265, "trades": 5, "taker_buy_quote": 431.7265}, {"ts": 1775567940000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 20.6, "quote_volume": 33.8664, "trades": 2, "taker_buy_quote": 33.8664}, {"ts": 1775568000000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568060000, "open": 1.645, "high": 1.645, "low": 1.643, "close": 1.643, "volume": 2309.5, "quote_volume": 3794.7259, "trades": 8, "taker_buy_quote": 13.9825}, {"ts": 1775568120000, "open": 1.642, "high": 1.644, "low": 1.642, "close": 1.644, "volume": 1478.9, "quote_volume": 2430.3146, "trades": 10, "taker_buy_quote": 1665.3068}, {"ts": 1775568180000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 37.1, "quote_volume": 60.9924, "trades": 2, "taker_buy_quote": 19.8924}, {"ts": 1775568240000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 12.1, "quote_volume": 19.9045, "trades": 1, "taker_buy_quote": 19.9045}, {"ts": 1775568300000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 140.5, "quote_volume": 230.982, "trades": 5, "taker_buy_quote": 230.982}, {"ts": 1775568360000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 356.7, "quote_volume": 586.7715, "trades": 2, "taker_buy_quote": 586.7715}, {"ts": 1775568420000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 12.1, "quote_volume": 19.9045, "trades": 1, "taker_buy_quote": 19.9045}, {"ts": 1775568480000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 73.7, "quote_volume": 121.1628, "trades": 2, "taker_buy_quote": 121.1628}, {"ts": 1775568540000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 12.6, "quote_volume": 20.7144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775568600000, "open": 1.645, "high": 1.645, "low": 1.643, "close": 1.643, "volume": 265.9, "quote_volume": 437.2382, "trades": 4, "taker_buy_quote": 376.5746}, {"ts": 1775568660000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568720000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 11.2, "quote_volume": 18.4128, "trades": 1, "taker_buy_quote": 18.4128}, {"ts": 1775568780000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568840000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568900000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568960000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 51.1, "quote_volume": 84.0595, "trades": 1, "taker_buy_quote": 84.0595}, {"ts": 1775569020000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569080000, "open": 1.644, "high": 1.646, "low": 1.644, "close": 1.646, "volume": 1621.7, "quote_volume": 2666.4348, "trades": 17, "taker_buy_quote": 2666.4348}, {"ts": 1775569140000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569200000, "open": 1.647, "high": 1.65, "low": 1.647, "close": 1.65, "volume": 346.6, "quote_volume": 571.3522, "trades": 7, "taker_buy_quote": 571.3522}, {"ts": 1775569260000, "open": 1.65, "high": 1.65, "low": 1.648, "close": 1.649, "volume": 266.5, "quote_volume": 439.5117, "trades": 7, "taker_buy_quote": 297.2648}, {"ts": 1775569320000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 24.4, "quote_volume": 40.2356, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775569380000, "open": 1.65, "high": 1.65, "low": 1.649, "close": 1.649, "volume": 543.9, "quote_volume": 897.3403, "trades": 8, "taker_buy_quote": 223.3398}, {"ts": 1775569440000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 89.7, "quote_volume": 147.9153, "trades": 2, "taker_buy_quote": 107.5148}, {"ts": 1775569500000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569560000, "open": 1.65, "high": 1.651, "low": 1.65, "close": 1.651, "volume": 454.7, "quote_volume": 750.6136, "trades": 10, "taker_buy_quote": 750.6136}, {"ts": 1775569620000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 24.4, "quote_volume": 40.2356, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775569680000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569740000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 19.7, "quote_volume": 32.4853, "trades": 2, "taker_buy_quote": 32.4853}, {"ts": 1775569800000, "open": 1.649, "high": 1.65, "low": 1.648, "close": 1.65, "volume": 220.6, "quote_volume": 363.7714, "trades": 9, "taker_buy_quote": 166.0898}, {"ts": 1775569860000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 24.5, "quote_volume": 40.4005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775569920000, "open": 1.648, "high": 1.649, "low": 1.647, "close": 1.649, "volume": 510.9, "quote_volume": 841.8935, "trades": 6, "taker_buy_quote": 233.8282}, {"ts": 1775569980000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570040000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570100000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570160000, "open": 1.651, "high": 1.651, "low": 1.649, "close": 1.649, "volume": 17.8, "quote_volume": 29.3702, "trades": 4, "taker_buy_quote": 17.8272}, {"ts": 1775570220000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570280000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570340000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570400000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 6.1, "quote_volume": 10.0589, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775570460000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570520000, "open": 1.649, "high": 1.649, "low": 1.648, "close": 1.648, "volume": 238.8, "quote_volume": 393.5782, "trades": 5, "taker_buy_quote": 166.4838}, {"ts": 1775570580000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 25.4, "quote_volume": 41.8846, "trades": 3, "taker_buy_quote": 41.8846}, {"ts": 1775570640000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 1226.0, "quote_volume": 2020.448, "trades": 8, "taker_buy_quote": 1409.6992}, {"ts": 1775570700000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775570760000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 49.9, "quote_volume": 82.2851, "trades": 4, "taker_buy_quote": 41.8846}, {"ts": 1775570820000, "open": 1.646, "high": 1.65, "low": 1.646, "close": 1.65, "volume": 1984.9, "quote_volume": 3272.8053, "trades": 20, "taker_buy_quote": 2182.6164}, {"ts": 1775570880000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 238.0, "quote_volume": 392.7, "trades": 4, "taker_buy_quote": 392.7}, {"ts": 1775570940000, "open": 1.65, "high": 1.651, "low": 1.65, "close": 1.651, "volume": 57.5, "quote_volume": 94.8922, "trades": 2, "taker_buy_quote": 28.3972}, {"ts": 1775571000000, "open": 1.651, "high": 1.652, "low": 1.648, "close": 1.648, "volume": 2042.4, "quote_volume": 3370.0582, "trades": 11, "taker_buy_quote": 720.1068}, {"ts": 1775571060000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571120000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571180000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571240000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571300000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571360000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 22.3, "quote_volume": 36.7504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775571420000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571480000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571540000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571600000, "open": 1.646, "high": 1.647, "low": 1.646, "close": 1.647, "volume": 248.7, "quote_volume": 409.5835, "trades": 5, "taker_buy_quote": 367.7751}, {"ts": 1775571660000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 129.9, "quote_volume": 214.0752, "trades": 2, "taker_buy_quote": 214.0752}, {"ts": 1775571720000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 93.6, "quote_volume": 154.3464, "trades": 2, "taker_buy_quote": 107.5148}, {"ts": 1775571780000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571840000, "open": 1.651, "high": 1.651, "low": 1.65, "close": 1.65, "volume": 342.9, "quote_volume": 565.8502, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775571900000, "open": 1.65, "high": 1.65, "low": 1.65, "close": 1.65, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571960000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 157.4, "quote_volume": 259.5526, "trades": 2, "taker_buy_quote": 223.6044}, {"ts": 1775572020000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 78.7, "quote_volume": 129.7763, "trades": 2, "taker_buy_quote": 109.3287}, {"ts": 1775572080000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572140000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572200000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572260000, "open": 1.654, "high": 1.657, "low": 1.654, "close": 1.657, "volume": 1366.7, "quote_volume": 2262.025, "trades": 13, "taker_buy_quote": 2201.9848}, {"ts": 1775572320000, "open": 1.658, "high": 1.658, "low": 1.658, "close": 1.658, "volume": 34.2, "quote_volume": 56.7036, "trades": 3, "taker_buy_quote": 56.7036}, {"ts": 1775572380000, "open": 1.659, "high": 1.661, "low": 1.659, "close": 1.66, "volume": 1031.7, "quote_volume": 1713.1874, "trades": 10, "taker_buy_quote": 1553.8582}, {"ts": 1775572440000, "open": 1.657, "high": 1.658, "low": 1.657, "close": 1.657, "volume": 521.1, "quote_volume": 863.5279, "trades": 9, "taker_buy_quote": 130.4711}, {"ts": 1775572500000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572560000, "open": 1.657, "high": 1.659, "low": 1.657, "close": 1.659, "volume": 2631.6, "quote_volume": 4363.2955, "trades": 20, "taker_buy_quote": 4363.2955}, {"ts": 1775572620000, "open": 1.658, "high": 1.662, "low": 1.658, "close": 1.662, "volume": 520.8, "quote_volume": 864.7475, "trades": 9, "taker_buy_quote": 857.1207}, {"ts": 1775572680000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 46.7, "quote_volume": 77.522, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775572740000, "open": 1.659, "high": 1.66, "low": 1.659, "close": 1.66, "volume": 124.9, "quote_volume": 207.2603, "trades": 4, "taker_buy_quote": 207.2603}, {"ts": 1775572800000, "open": 1.661, "high": 1.662, "low": 1.661, "close": 1.662, "volume": 212.7, "quote_volume": 353.4606, "trades": 7, "taker_buy_quote": 159.0534}, {"ts": 1775572860000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572920000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 933.6, "quote_volume": 1551.6432, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775572980000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573040000, "open": 1.661, "high": 1.661, "low": 1.66, "close": 1.66, "volume": 1174.4, "quote_volume": 1950.6738, "trades": 12, "taker_buy_quote": 267.0888}, {"ts": 1775573100000, "open": 1.66, "high": 1.66, "low": 1.658, "close": 1.658, "volume": 1180.8, "quote_volume": 1958.8439, "trades": 17, "taker_buy_quote": 523.4306}, {"ts": 1775573160000, "open": 1.658, "high": 1.661, "low": 1.657, "close": 1.657, "volume": 1897.1, "quote_volume": 3146.8166, "trades": 27, "taker_buy_quote": 368.4586}, {"ts": 1775573220000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573280000, "open": 1.657, "high": 1.658, "low": 1.657, "close": 1.658, "volume": 387.4, "quote_volume": 642.2545, "trades": 9, "taker_buy_quote": 642.2545}, {"ts": 1775573340000, "open": 1.658, "high": 1.659, "low": 1.658, "close": 1.659, "volume": 426.0, "quote_volume": 706.6421, "trades": 4, "taker_buy_quote": 152.3702}, {"ts": 1775573400000, "open": 1.657, "high": 1.657, "low": 1.655, "close": 1.655, "volume": 1947.1, "quote_volume": 3222.5501, "trades": 13, "taker_buy_quote": 136.4064}, {"ts": 1775573460000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 993.2, "quote_volume": 1643.746, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775573520000, "open": 1.654, "high": 1.654, "low": 1.65, "close": 1.65, "volume": 1376.1, "quote_volume": 2273.5708, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775573580000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 236.8, "quote_volume": 390.9568, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775573640000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 732.8, "quote_volume": 1209.8528, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775573700000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573760000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573820000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573880000, "open": 1.652, "high": 1.657, "low": 1.652, "close": 1.656, "volume": 2313.6, "quote_volume": 3826.5361, "trades": 20, "taker_buy_quote": 2915.7361}, {"ts": 1775573940000, "open": 1.656, "high": 1.656, "low": 1.653, "close": 1.653, "volume": 1449.2, "quote_volume": 2396.9048, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775574000000, "open": 1.653, "high": 1.653, "low": 1.652, "close": 1.652, "volume": 95.5, "quote_volume": 157.8099, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775574060000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 25.3, "quote_volume": 41.7197, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775574120000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 136.5, "quote_volume": 224.952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775574180000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 3.0, "quote_volume": 4.938, "trades": 1, "taker_buy_quote": 4.938}, {"ts": 1775574240000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574300000, "open": 1.642, "high": 1.644, "low": 1.642, "close": 1.642, "volume": 1353.2, "quote_volume": 2222.5197, "trades": 16, "taker_buy_quote": 997.6867}, {"ts": 1775574360000, "open": 1.641, "high": 1.643, "low": 1.641, "close": 1.643, "volume": 122.4, "quote_volume": 200.9186, "trades": 3, "taker_buy_quote": 49.4543}, {"ts": 1775574420000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574480000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 3.0, "quote_volume": 4.935, "trades": 1, "taker_buy_quote": 4.935}, {"ts": 1775574540000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 28.6, "quote_volume": 47.047, "trades": 1, "taker_buy_quote": 47.047}, {"ts": 1775574600000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 24.1, "quote_volume": 39.6445, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775574660000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574720000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574780000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574840000, "open": 1.643, "high": 1.643, "low": 1.641, "close": 1.641, "volume": 874.3, "quote_volume": 1435.6749, "trades": 13, "taker_buy_quote": 107.1236}, {"ts": 1775574900000, "open": 1.641, "high": 1.647, "low": 1.641, "close": 1.647, "volume": 1893.7, "quote_volume": 3111.9851, "trades": 25, "taker_buy_quote": 2783.7851}, {"ts": 1775574960000, "open": 1.644, "high": 1.644, "low": 1.638, "close": 1.639, "volume": 1265.7, "quote_volume": 2077.0101, "trades": 23, "taker_buy_quote": 964.3921}, {"ts": 1775575020000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 30.3, "quote_volume": 49.692, "trades": 1, "taker_buy_quote": 49.692}, {"ts": 1775575080000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575140000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575200000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 59.2, "quote_volume": 97.088, "trades": 2, "taker_buy_quote": 97.088}, {"ts": 1775575260000, "open": 1.64, "high": 1.642, "low": 1.64, "close": 1.642, "volume": 107.7, "quote_volume": 176.8304, "trades": 4, "taker_buy_quote": 176.8304}, {"ts": 1775575320000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575380000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575440000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575500000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 60.7, "quote_volume": 99.7301, "trades": 1, "taker_buy_quote": 99.7301}, {"ts": 1775575560000, "open": 1.644, "high": 1.645, "low": 1.642, "close": 1.644, "volume": 363.6, "quote_volume": 597.765, "trades": 6, "taker_buy_quote": 53.0426}, {"ts": 1775575620000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575680000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575740000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 490.5, "quote_volume": 806.382, "trades": 2, "taker_buy_quote": 806.382}, {"ts": 1775575800000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575860000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 34.4, "quote_volume": 56.5192, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775575920000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575980000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576040000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 197.8, "quote_volume": 325.1832, "trades": 1, "taker_buy_quote": 325.1832}, {"ts": 1775576100000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576160000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 30.7, "quote_volume": 50.4708, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576220000, "open": 1.643, "high": 1.643, "low": 1.641, "close": 1.643, "volume": 858.5, "quote_volume": 1410.1099, "trades": 14, "taker_buy_quote": 698.4393}, {"ts": 1775576280000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 65.2, "quote_volume": 107.1236, "trades": 1, "taker_buy_quote": 107.1236}, {"ts": 1775576340000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 33.0, "quote_volume": 54.153, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576400000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576460000, "open": 1.641, "high": 1.642, "low": 1.639, "close": 1.641, "volume": 661.0, "quote_volume": 1083.8645, "trades": 10, "taker_buy_quote": 239.6228}, {"ts": 1775576520000, "open": 1.641, "high": 1.642, "low": 1.641, "close": 1.641, "volume": 798.4, "quote_volume": 1310.5268, "trades": 8, "taker_buy_quote": 1203.5336}, {"ts": 1775576580000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576640000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576700000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576760000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576820000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 85.0, "quote_volume": 139.4, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775576880000, "open": 1.64, "high": 1.641, "low": 1.64, "close": 1.641, "volume": 75.6, "quote_volume": 124.0492, "trades": 2, "taker_buy_quote": 124.0492}, {"ts": 1775576940000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577000000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577060000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577120000, "open": 1.64, "high": 1.64, "low": 1.638, "close": 1.639, "volume": 365.7, "quote_volume": 599.4779, "trades": 5, "taker_buy_quote": 135.8079}, {"ts": 1775577180000, "open": 1.638, "high": 1.638, "low": 1.638, "close": 1.638, "volume": 34.6, "quote_volume": 56.6748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577240000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 34.1, "quote_volume": 55.924, "trades": 3, "taker_buy_quote": 55.924}, {"ts": 1775577300000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 17.3, "quote_volume": 28.3547, "trades": 1, "taker_buy_quote": 28.3547}, {"ts": 1775577360000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577420000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577480000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577540000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 6.0, "quote_volume": 9.84, "trades": 1, "taker_buy_quote": 9.84}, {"ts": 1775577600000, "open": 1.64, "high": 1.64, "low": 1.639, "close": 1.639, "volume": 75.9, "quote_volume": 124.4122, "trades": 3, "taker_buy_quote": 19.844}, {"ts": 1775577660000, "open": 1.639, "high": 1.64, "low": 1.639, "close": 1.64, "volume": 553.9, "quote_volume": 907.8594, "trades": 6, "taker_buy_quote": 907.8594}, {"ts": 1775577720000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577780000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577840000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 6.0, "quote_volume": 9.84, "trades": 1, "taker_buy_quote": 9.84}, {"ts": 1775577900000, "open": 1.639, "high": 1.639, "low": 1.638, "close": 1.638, "volume": 281.8, "quote_volume": 461.671, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775577960000, "open": 1.641, "high": 1.641, "low": 1.64, "close": 1.64, "volume": 76.0, "quote_volume": 124.7052, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775578020000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 24.4, "quote_volume": 40.0404, "trades": 1, "taker_buy_quote": 40.0404}, {"ts": 1775578080000, "open": 1.64, "high": 1.641, "low": 1.64, "close": 1.641, "volume": 14.4, "quote_volume": 23.619, "trades": 2, "taker_buy_quote": 4.923}, {"ts": 1775578140000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578200000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578260000, "open": 1.641, "high": 1.641, "low": 1.64, "close": 1.641, "volume": 347.0, "quote_volume": 569.2104, "trades": 5, "taker_buy_quote": 106.9932}, {"ts": 1775578320000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578380000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578440000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578500000, "open": 1.642, "high": 1.642, "low": 1.641, "close": 1.641, "volume": 119.8, "quote_volume": 196.657, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775578560000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578620000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 225.1, "quote_volume": 369.3891, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578680000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 17.3, "quote_volume": 28.372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578740000, "open": 1.639, "high": 1.639, "low": 1.639, "close": 1.639, "volume": 17.3, "quote_volume": 28.3547, "trades": 1, "taker_buy_quote": 28.3547}, {"ts": 1775578800000, "open": 1.64, "high": 1.64, "low": 1.64, "close": 1.64, "volume": 113.5, "quote_volume": 186.14, "trades": 3, "taker_buy_quote": 186.14}, {"ts": 1775578860000, "open": 1.64, "high": 1.641, "low": 1.64, "close": 1.641, "volume": 213.4, "quote_volume": 350.0774, "trades": 3, "taker_buy_quote": 350.0774}, {"ts": 1775578920000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578980000, "open": 1.642, "high": 1.642, "low": 1.642, "close": 1.642, "volume": 17.3, "quote_volume": 28.4066, "trades": 1, "taker_buy_quote": 28.4066}, {"ts": 1775579040000, "open": 1.641, "high": 1.641, "low": 1.641, "close": 1.641, "volume": 45.0, "quote_volume": 73.845, "trades": 3, "taker_buy_quote": 73.845}, {"ts": 1775579100000, "open": 1.642, "high": 1.643, "low": 1.642, "close": 1.643, "volume": 63.9, "quote_volume": 104.9531, "trades": 2, "taker_buy_quote": 48.1399}, {"ts": 1775579160000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579220000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579280000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 51.9, "quote_volume": 85.3236, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579340000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 34.4, "quote_volume": 56.5192, "trades": 1, "taker_buy_quote": 56.5192}, {"ts": 1775579400000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579460000, "open": 1.643, "high": 1.643, "low": 1.643, "close": 1.643, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579520000, "open": 1.643, "high": 1.646, "low": 1.643, "close": 1.644, "volume": 1776.7, "quote_volume": 2921.5712, "trades": 34, "taker_buy_quote": 2495.282}, {"ts": 1775579580000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 3.0, "quote_volume": 4.935, "trades": 1, "taker_buy_quote": 4.935}, {"ts": 1775579640000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579700000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 185.4, "quote_volume": 304.7976, "trades": 3, "taker_buy_quote": 214.3776}, {"ts": 1775579760000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579820000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 3.0, "quote_volume": 4.932, "trades": 1, "taker_buy_quote": 4.932}, {"ts": 1775579880000, "open": 1.644, "high": 1.645, "low": 1.644, "close": 1.644, "volume": 105.9, "quote_volume": 174.1195, "trades": 5, "taker_buy_quote": 141.8971}, {"ts": 1775579940000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580000000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580060000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 3.6, "quote_volume": 5.9256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775580120000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580180000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580240000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 52.9, "quote_volume": 87.0205, "trades": 1, "taker_buy_quote": 87.0205}, {"ts": 1775580300000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580360000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 11.8, "quote_volume": 19.3992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775580420000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580480000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 43.1, "quote_volume": 70.8564, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775580540000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580600000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580660000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 198.4, "quote_volume": 326.1696, "trades": 5, "taker_buy_quote": 326.1696}, {"ts": 1775580720000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 5.2, "quote_volume": 8.5488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775580780000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580840000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580900000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580960000, "open": 1.644, "high": 1.644, "low": 1.644, "close": 1.644, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581020000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 58.6, "quote_volume": 96.4556, "trades": 2, "taker_buy_quote": 96.4556}, {"ts": 1775581080000, "open": 1.646, "high": 1.646, "low": 1.645, "close": 1.646, "volume": 192.8, "quote_volume": 317.3005, "trades": 4, "taker_buy_quote": 237.847}, {"ts": 1775581140000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581200000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581260000, "open": 1.646, "high": 1.648, "low": 1.646, "close": 1.648, "volume": 1310.5, "quote_volume": 2158.9495, "trades": 10, "taker_buy_quote": 2158.9495}, {"ts": 1775581320000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581380000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 245.0, "quote_volume": 404.495, "trades": 3, "taker_buy_quote": 404.495}, {"ts": 1775581440000, "open": 1.652, "high": 1.652, "low": 1.651, "close": 1.651, "volume": 443.0, "quote_volume": 731.592, "trades": 10, "taker_buy_quote": 85.4084}, {"ts": 1775581500000, "open": 1.65, "high": 1.65, "low": 1.648, "close": 1.649, "volume": 1798.9, "quote_volume": 2965.0667, "trades": 14, "taker_buy_quote": 164.3228}, {"ts": 1775581560000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581620000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 6.7, "quote_volume": 11.0483, "trades": 1, "taker_buy_quote": 11.0483}, {"ts": 1775581680000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581740000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581800000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581860000, "open": 1.649, "high": 1.649, "low": 1.649, "close": 1.649, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581920000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 292.8, "quote_volume": 482.5344, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775581980000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582040000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582100000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582160000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582220000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 17.2, "quote_volume": 28.3284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775582280000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582340000, "open": 1.645, "high": 1.646, "low": 1.645, "close": 1.646, "volume": 255.5, "quote_volume": 420.3333, "trades": 5, "taker_buy_quote": 420.3333}, {"ts": 1775582400000, "open": 1.647, "high": 1.647, "low": 1.646, "close": 1.646, "volume": 36.5, "quote_volume": 60.0899, "trades": 2, "taker_buy_quote": 17.9523}, {"ts": 1775582460000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 6.1, "quote_volume": 10.0345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775582520000, "open": 1.645, "high": 1.645, "low": 1.645, "close": 1.645, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582580000, "open": 1.646, "high": 1.646, "low": 1.646, "close": 1.646, "volume": 17.2, "quote_volume": 28.3112, "trades": 1, "taker_buy_quote": 28.3112}, {"ts": 1775582640000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 69.9, "quote_volume": 115.1253, "trades": 2, "taker_buy_quote": 71.1504}, {"ts": 1775582700000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 29.3, "quote_volume": 48.2571, "trades": 1, "taker_buy_quote": 48.2571}, {"ts": 1775582760000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582820000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 98.7, "quote_volume": 162.6576, "trades": 4, "taker_buy_quote": 162.6576}, {"ts": 1775582880000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582940000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583000000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583060000, "open": 1.649, "high": 1.65, "low": 1.649, "close": 1.65, "volume": 55.7, "quote_volume": 91.8786, "trades": 2, "taker_buy_quote": 48.345}, {"ts": 1775583120000, "open": 1.648, "high": 1.648, "low": 1.647, "close": 1.647, "volume": 284.7, "quote_volume": 469.1063, "trades": 11, "taker_buy_quote": 130.6071}, {"ts": 1775583180000, "open": 1.647, "high": 1.647, "low": 1.647, "close": 1.647, "volume": 161.6, "quote_volume": 266.1552, "trades": 15, "taker_buy_quote": 266.1552}, {"ts": 1775583240000, "open": 1.647, "high": 1.648, "low": 1.647, "close": 1.648, "volume": 310.7, "quote_volume": 511.8321, "trades": 19, "taker_buy_quote": 511.8321}, {"ts": 1775583300000, "open": 1.648, "high": 1.648, "low": 1.648, "close": 1.648, "volume": 12.0, "quote_volume": 19.776, "trades": 1, "taker_buy_quote": 19.776}, {"ts": 1775583360000, "open": 1.648, "high": 1.652, "low": 1.647, "close": 1.652, "volume": 519.2, "quote_volume": 856.5347, "trades": 14, "taker_buy_quote": 800.5132}, {"ts": 1775583420000, "open": 1.655, "high": 1.655, "low": 1.653, "close": 1.654, "volume": 374.5, "quote_volume": 619.3822, "trades": 14, "taker_buy_quote": 344.579}, {"ts": 1775583480000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 120.9, "quote_volume": 199.7268, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775583540000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583600000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 43.4, "quote_volume": 71.6534, "trades": 4, "taker_buy_quote": 43.2562}, {"ts": 1775583660000, "open": 1.651, "high": 1.651, "low": 1.651, "close": 1.651, "volume": 20.7, "quote_volume": 34.1757, "trades": 1, "taker_buy_quote": 34.1757}, {"ts": 1775583720000, "open": 1.652, "high": 1.654, "low": 1.652, "close": 1.654, "volume": 46.4, "quote_volume": 76.694, "trades": 4, "taker_buy_quote": 48.2796}, {"ts": 1775583780000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583840000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 17.2, "quote_volume": 28.4144, "trades": 1, "taker_buy_quote": 28.4144}, {"ts": 1775583900000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583960000, "open": 1.653, "high": 1.654, "low": 1.652, "close": 1.654, "volume": 1367.3, "quote_volume": 2259.3827, "trades": 13, "taker_buy_quote": 796.9671}, {"ts": 1775584020000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584080000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 17.2, "quote_volume": 28.4316, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584140000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584200000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584260000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 65.2, "quote_volume": 107.7104, "trades": 2, "taker_buy_quote": 107.7104}, {"ts": 1775584320000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584380000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 17.2, "quote_volume": 28.4316, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584440000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584500000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584560000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 17.2, "quote_volume": 28.4488, "trades": 1, "taker_buy_quote": 28.4488}, {"ts": 1775584620000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584680000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 17.2, "quote_volume": 28.466, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584740000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 120.7, "quote_volume": 199.9999, "trades": 1, "taker_buy_quote": 199.9999}, {"ts": 1775584800000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584860000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584920000, "open": 1.658, "high": 1.658, "low": 1.657, "close": 1.657, "volume": 110.9, "quote_volume": 183.84, "trades": 3, "taker_buy_quote": 53.3554}, {"ts": 1775584980000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585040000, "open": 1.657, "high": 1.657, "low": 1.655, "close": 1.655, "volume": 346.6, "quote_volume": 573.9277, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775585100000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585160000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585220000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585280000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585340000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585400000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 5.9, "quote_volume": 9.7586, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775585460000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585520000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585580000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585640000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585700000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585760000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585820000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 37.6, "quote_volume": 62.2656, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775585880000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 17.2, "quote_volume": 28.466, "trades": 1, "taker_buy_quote": 28.466}, {"ts": 1775585940000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586000000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586060000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 3.7, "quote_volume": 6.1235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775586120000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586180000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 34.4, "quote_volume": 56.9664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775586240000, "open": 1.658, "high": 1.658, "low": 1.657, "close": 1.657, "volume": 440.8, "quote_volume": 730.647, "trades": 7, "taker_buy_quote": 400.2412}, {"ts": 1775586300000, "open": 1.656, "high": 1.656, "low": 1.654, "close": 1.654, "volume": 1723.9, "quote_volume": 2852.011, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775586360000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586420000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586480000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586540000, "open": 1.655, "high": 1.655, "low": 1.651, "close": 1.652, "volume": 1721.3, "quote_volume": 2845.2557, "trades": 20, "taker_buy_quote": 316.3303}, {"ts": 1775586600000, "open": 1.653, "high": 1.655, "low": 1.653, "close": 1.655, "volume": 1056.0, "quote_volume": 1746.2454, "trades": 9, "taker_buy_quote": 1746.2454}, {"ts": 1775586660000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586720000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 23.8, "quote_volume": 39.4128, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775586780000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 17.2, "quote_volume": 28.5004, "trades": 1, "taker_buy_quote": 28.5004}, {"ts": 1775586840000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586900000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586960000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 68.8, "quote_volume": 113.9328, "trades": 2, "taker_buy_quote": 107.9712}, {"ts": 1775587020000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 101.3, "quote_volume": 167.6515, "trades": 2, "taker_buy_quote": 59.7455}, {"ts": 1775587080000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 41.0, "quote_volume": 67.855, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775587140000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 17.2, "quote_volume": 28.4832, "trades": 1, "taker_buy_quote": 28.4832}, {"ts": 1775587200000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587260000, "open": 1.657, "high": 1.658, "low": 1.657, "close": 1.658, "volume": 80.9, "quote_volume": 134.067, "trades": 2, "taker_buy_quote": 134.067}, {"ts": 1775587320000, "open": 1.658, "high": 1.658, "low": 1.658, "close": 1.658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587380000, "open": 1.658, "high": 1.658, "low": 1.658, "close": 1.658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587440000, "open": 1.658, "high": 1.658, "low": 1.658, "close": 1.658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587500000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 65.2, "quote_volume": 108.0364, "trades": 1, "taker_buy_quote": 108.0364}, {"ts": 1775587560000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587620000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587680000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587740000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587800000, "open": 1.654, "high": 1.655, "low": 1.654, "close": 1.655, "volume": 729.9, "quote_volume": 1207.6942, "trades": 5, "taker_buy_quote": 1207.6942}, {"ts": 1775587860000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587920000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587980000, "open": 1.654, "high": 1.654, "low": 1.653, "close": 1.653, "volume": 117.9, "quote_volume": 194.9059, "trades": 5, "taker_buy_quote": 28.4488}, {"ts": 1775588040000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588100000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 54.3, "quote_volume": 89.7579, "trades": 1, "taker_buy_quote": 89.7579}, {"ts": 1775588160000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588220000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 45.2, "quote_volume": 74.7608, "trades": 2, "taker_buy_quote": 74.7608}, {"ts": 1775588280000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 3.7, "quote_volume": 6.1198, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775588340000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 8.4, "quote_volume": 13.8936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775588400000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588460000, "open": 1.653, "high": 1.653, "low": 1.651, "close": 1.651, "volume": 70.9, "quote_volume": 117.1617, "trades": 7, "taker_buy_quote": 28.4316}, {"ts": 1775588520000, "open": 1.652, "high": 1.652, "low": 1.652, "close": 1.652, "volume": 17.2, "quote_volume": 28.4144, "trades": 1, "taker_buy_quote": 28.4144}, {"ts": 1775588580000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 36.7, "quote_volume": 60.6651, "trades": 2, "taker_buy_quote": 60.6651}, {"ts": 1775588640000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588700000, "open": 1.653, "high": 1.653, "low": 1.653, "close": 1.653, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588760000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 149.3, "quote_volume": 246.9422, "trades": 3, "taker_buy_quote": 246.9422}, {"ts": 1775588820000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588880000, "open": 1.656, "high": 1.656, "low": 1.655, "close": 1.656, "volume": 396.9, "quote_volume": 657.2012, "trades": 10, "taker_buy_quote": 549.2952}, {"ts": 1775588940000, "open": 1.656, "high": 1.656, "low": 1.655, "close": 1.655, "volume": 36.7, "quote_volume": 60.7475, "trades": 3, "taker_buy_quote": 14.904}, {"ts": 1775589000000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 26.7, "quote_volume": 44.1885, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589060000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589120000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589180000, "open": 1.655, "high": 1.655, "low": 1.655, "close": 1.655, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589240000, "open": 1.654, "high": 1.654, "low": 1.654, "close": 1.654, "volume": 22.1, "quote_volume": 36.5534, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589300000, "open": 1.654, "high": 1.656, "low": 1.654, "close": 1.656, "volume": 440.4, "quote_volume": 729.0285, "trades": 9, "taker_buy_quote": 464.9547}, {"ts": 1775589360000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 17.2, "quote_volume": 28.5004, "trades": 1, "taker_buy_quote": 28.5004}, {"ts": 1775589420000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 35.4, "quote_volume": 58.6578, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589480000, "open": 1.658, "high": 1.658, "low": 1.658, "close": 1.658, "volume": 23.8, "quote_volume": 39.4604, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775589540000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 21.1, "quote_volume": 34.9627, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589600000, "open": 1.658, "high": 1.658, "low": 1.658, "close": 1.658, "volume": 5.0, "quote_volume": 8.29, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589660000, "open": 1.658, "high": 1.658, "low": 1.658, "close": 1.658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589720000, "open": 1.658, "high": 1.658, "low": 1.658, "close": 1.658, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589780000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 20.8, "quote_volume": 34.4448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589840000, "open": 1.656, "high": 1.656, "low": 1.656, "close": 1.656, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589900000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 25.3, "quote_volume": 41.9221, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589960000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590020000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590080000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590140000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590200000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590260000, "open": 1.656, "high": 1.657, "low": 1.656, "close": 1.657, "volume": 367.9, "quote_volume": 609.4214, "trades": 10, "taker_buy_quote": 580.9382}, {"ts": 1775590320000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 20.7, "quote_volume": 34.2999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775590380000, "open": 1.657, "high": 1.657, "low": 1.657, "close": 1.657, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590440000, "open": 1.658, "high": 1.66, "low": 1.658, "close": 1.66, "volume": 803.4, "quote_volume": 1333.2558, "trades": 9, "taker_buy_quote": 1297.2772}, {"ts": 1775590500000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590560000, "open": 1.66, "high": 1.661, "low": 1.66, "close": 1.66, "volume": 143.4, "quote_volume": 238.1092, "trades": 3, "taker_buy_quote": 89.972}, {"ts": 1775590620000, "open": 1.66, "high": 1.66, "low": 1.66, "close": 1.66, "volume": 34.8, "quote_volume": 57.768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775590680000, "open": 1.661, "high": 1.662, "low": 1.661, "close": 1.662, "volume": 180.7, "quote_volume": 300.1488, "trades": 4, "taker_buy_quote": 290.0106}, {"ts": 1775590740000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590800000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 50.9, "quote_volume": 84.5958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775590860000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590920000, "open": 1.661, "high": 1.661, "low": 1.661, "close": 1.661, "volume": 34.1, "quote_volume": 56.6401, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775590980000, "open": 1.659, "high": 1.659, "low": 1.659, "close": 1.659, "volume": 17.2, "quote_volume": 28.5348, "trades": 1, "taker_buy_quote": 28.5348}, {"ts": 1775591040000, "open": 1.658, "high": 1.658, "low": 1.658, "close": 1.658, "volume": 23.8, "quote_volume": 39.4604, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775591100000, "open": 1.658, "high": 1.663, "low": 1.658, "close": 1.663, "volume": 173.7, "quote_volume": 288.5916, "trades": 4, "taker_buy_quote": 180.164}, {"ts": 1775591160000, "open": 1.662, "high": 1.662, "low": 1.659, "close": 1.661, "volume": 254.9, "quote_volume": 423.399, "trades": 6, "taker_buy_quote": 410.617}, {"ts": 1775591220000, "open": 1.661, "high": 1.662, "low": 1.66, "close": 1.662, "volume": 616.8, "quote_volume": 1024.8478, "trades": 10, "taker_buy_quote": 887.9986}, {"ts": 1775591280000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 92.3, "quote_volume": 153.4026, "trades": 2, "taker_buy_quote": 90.0804}, {"ts": 1775591340000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591400000, "open": 1.662, "high": 1.662, "low": 1.662, "close": 1.662, "volume": 85.9, "quote_volume": 142.7658, "trades": 3, "taker_buy_quote": 142.7658}, {"ts": 1775591460000, "open": 1.663, "high": 1.664, "low": 1.663, "close": 1.664, "volume": 104.7, "quote_volume": 174.125, "trades": 5, "taker_buy_quote": 174.125}, {"ts": 1775591520000, "open": 1.664, "high": 1.664, "low": 1.664, "close": 1.664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591580000, "open": 1.664, "high": 1.664, "low": 1.664, "close": 1.664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591640000, "open": 1.664, "high": 1.664, "low": 1.664, "close": 1.664, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591700000, "open": 1.664, "high": 1.666, "low": 1.664, "close": 1.666, "volume": 546.1, "quote_volume": 909.1902, "trades": 7, "taker_buy_quote": 909.1902}, {"ts": 1775591760000, "open": 1.666, "high": 1.666, "low": 1.666, "close": 1.666, "volume": 341.3, "quote_volume": 568.6058, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775591820000, "open": 1.666, "high": 1.666, "low": 1.666, "close": 1.666, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591880000, "open": 1.666, "high": 1.667, "low": 1.666, "close": 1.667, "volume": 2438.6, "quote_volume": 4065.1214, "trades": 11, "taker_buy_quote": 1264.0861}, {"ts": 1775591940000, "open": 1.667, "high": 1.667, "low": 1.667, "close": 1.667, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592000000, "open": 1.667, "high": 1.668, "low": 1.666, "close": 1.667, "volume": 1070.1, "quote_volume": 1783.7831, "trades": 22, "taker_buy_quote": 1362.5662}, {"ts": 1775592060000, "open": 1.668, "high": 1.668, "low": 1.668, "close": 1.668, "volume": 77.2, "quote_volume": 128.7696, "trades": 3, "taker_buy_quote": 52.8756}, {"ts": 1775592120000, "open": 1.67, "high": 1.67, "low": 1.67, "close": 1.67, "volume": 55.9, "quote_volume": 93.353, "trades": 2, "taker_buy_quote": 93.353}, {"ts": 1775592180000, "open": 1.671, "high": 1.671, "low": 1.671, "close": 1.671, "volume": 100.2, "quote_volume": 167.4342, "trades": 4, "taker_buy_quote": 167.4342}, {"ts": 1775592240000, "open": 1.67, "high": 1.671, "low": 1.67, "close": 1.671, "volume": 1746.2, "quote_volume": 2917.7136, "trades": 11, "taker_buy_quote": 2197.8468}, {"ts": 1775592300000, "open": 1.671, "high": 1.671, "low": 1.671, "close": 1.671, "volume": 227.4, "quote_volume": 379.9854, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775592360000, "open": 1.672, "high": 1.672, "low": 1.672, "close": 1.672, "volume": 51.0, "quote_volume": 85.272, "trades": 1, "taker_buy_quote": 85.272}, {"ts": 1775592420000, "open": 1.673, "high": 1.673, "low": 1.673, "close": 1.673, "volume": 375.1, "quote_volume": 627.5423, "trades": 6, "taker_buy_quote": 627.5423}, {"ts": 1775592480000, "open": 1.674, "high": 1.675, "low": 1.672, "close": 1.673, "volume": 4938.7, "quote_volume": 8269.9571, "trades": 23, "taker_buy_quote": 2764.7464}, {"ts": 1775592540000, "open": 1.673, "high": 1.673, "low": 1.673, "close": 1.673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592600000, "open": 1.674, "high": 1.674, "low": 1.674, "close": 1.674, "volume": 50.6, "quote_volume": 84.7044, "trades": 2, "taker_buy_quote": 84.7044}, {"ts": 1775592660000, "open": 1.673, "high": 1.673, "low": 1.673, "close": 1.673, "volume": 78.4, "quote_volume": 131.1632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775592720000, "open": 1.673, "high": 1.674, "low": 1.673, "close": 1.674, "volume": 392.0, "quote_volume": 655.893, "trades": 8, "taker_buy_quote": 655.893}, {"ts": 1775592780000, "open": 1.674, "high": 1.674, "low": 1.674, "close": 1.674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592840000, "open": 1.674, "high": 1.674, "low": 1.674, "close": 1.674, "volume": 5.9, "quote_volume": 9.8766, "trades": 1, "taker_buy_quote": 9.8766}, {"ts": 1775592900000, "open": 1.674, "high": 1.676, "low": 1.674, "close": 1.674, "volume": 600.6, "quote_volume": 1005.8381, "trades": 9, "taker_buy_quote": 742.3505}, {"ts": 1775592960000, "open": 1.674, "high": 1.674, "low": 1.674, "close": 1.674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593020000, "open": 1.674, "high": 1.674, "low": 1.674, "close": 1.674, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593080000, "open": 1.675, "high": 1.675, "low": 1.675, "close": 1.675, "volume": 27.0, "quote_volume": 45.225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593140000, "open": 1.675, "high": 1.675, "low": 1.674, "close": 1.674, "volume": 401.4, "quote_volume": 672.2086, "trades": 4, "taker_buy_quote": 28.458}, {"ts": 1775593200000, "open": 1.673, "high": 1.674, "low": 1.673, "close": 1.674, "volume": 545.5, "quote_volume": 913.1432, "trades": 11, "taker_buy_quote": 873.3258}, {"ts": 1775593260000, "open": 1.674, "high": 1.674, "low": 1.674, "close": 1.674, "volume": 8.5, "quote_volume": 14.229, "trades": 2, "taker_buy_quote": 14.229}, {"ts": 1775593320000, "open": 1.674, "high": 1.674, "low": 1.674, "close": 1.674, "volume": 36.7, "quote_volume": 61.4358, "trades": 2, "taker_buy_quote": 14.229}, {"ts": 1775593380000, "open": 1.674, "high": 1.677, "low": 1.674, "close": 1.677, "volume": 480.7, "quote_volume": 805.6497, "trades": 7, "taker_buy_quote": 805.6497}, {"ts": 1775593440000, "open": 1.677, "high": 1.677, "low": 1.677, "close": 1.677, "volume": 16.9, "quote_volume": 28.3413, "trades": 2, "taker_buy_quote": 28.3413}, {"ts": 1775593500000, "open": 1.677, "high": 1.677, "low": 1.677, "close": 1.677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593560000, "open": 1.675, "high": 1.675, "low": 1.675, "close": 1.675, "volume": 7.0, "quote_volume": 11.725, "trades": 1, "taker_buy_quote": 11.725}, {"ts": 1775593620000, "open": 1.675, "high": 1.675, "low": 1.675, "close": 1.675, "volume": 18.4, "quote_volume": 30.82, "trades": 3, "taker_buy_quote": 30.82}, {"ts": 1775593680000, "open": 1.675, "high": 1.675, "low": 1.675, "close": 1.675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593740000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 41.9, "quote_volume": 70.2244, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593800000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593860000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 27.0, "quote_volume": 45.252, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593920000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593980000, "open": 1.676, "high": 1.676, "low": 1.675, "close": 1.675, "volume": 413.2, "quote_volume": 692.1752, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775594040000, "open": 1.675, "high": 1.675, "low": 1.675, "close": 1.675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594100000, "open": 1.675, "high": 1.675, "low": 1.675, "close": 1.675, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594160000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 28.2, "quote_volume": 47.2632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594220000, "open": 1.675, "high": 1.675, "low": 1.675, "close": 1.675, "volume": 28.0, "quote_volume": 46.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594280000, "open": 1.675, "high": 1.675, "low": 1.675, "close": 1.675, "volume": 30.1, "quote_volume": 50.4175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594340000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 21.9, "quote_volume": 36.7044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594400000, "open": 1.677, "high": 1.677, "low": 1.677, "close": 1.677, "volume": 29.3, "quote_volume": 49.1361, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594460000, "open": 1.678, "high": 1.678, "low": 1.678, "close": 1.678, "volume": 869.5, "quote_volume": 1459.021, "trades": 6, "taker_buy_quote": 1459.021}, {"ts": 1775594520000, "open": 1.677, "high": 1.678, "low": 1.677, "close": 1.678, "volume": 95.4, "quote_volume": 160.0578, "trades": 3, "taker_buy_quote": 120.816}, {"ts": 1775594580000, "open": 1.677, "high": 1.678, "low": 1.677, "close": 1.678, "volume": 45.1, "quote_volume": 75.6451, "trades": 2, "taker_buy_quote": 20.8072}, {"ts": 1775594640000, "open": 1.677, "high": 1.677, "low": 1.677, "close": 1.677, "volume": 25.6, "quote_volume": 42.9312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594700000, "open": 1.677, "high": 1.677, "low": 1.677, "close": 1.677, "volume": 10.2, "quote_volume": 17.1054, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594760000, "open": 1.677, "high": 1.677, "low": 1.677, "close": 1.677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594820000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 262.1, "quote_volume": 439.2796, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775594880000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594940000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595000000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 35.8, "quote_volume": 60.0008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595060000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 1157.5, "quote_volume": 1939.97, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775595120000, "open": 1.675, "high": 1.675, "low": 1.675, "close": 1.675, "volume": 749.8, "quote_volume": 1255.915, "trades": 13, "taker_buy_quote": 1018.9025}, {"ts": 1775595180000, "open": 1.674, "high": 1.674, "low": 1.673, "close": 1.673, "volume": 141.6, "quote_volume": 236.962, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775595240000, "open": 1.673, "high": 1.673, "low": 1.673, "close": 1.673, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595300000, "open": 1.674, "high": 1.676, "low": 1.673, "close": 1.676, "volume": 407.7, "quote_volume": 682.6953, "trades": 7, "taker_buy_quote": 353.7183}, {"ts": 1775595360000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595420000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595480000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595540000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595600000, "open": 1.676, "high": 1.676, "low": 1.676, "close": 1.676, "volume": 966.6, "quote_volume": 1620.0216, "trades": 1, "taker_buy_quote": 1620.0216}, {"ts": 1775595660000, "open": 1.677, "high": 1.677, "low": 1.677, "close": 1.677, "volume": 509.7, "quote_volume": 854.7669, "trades": 5, "taker_buy_quote": 854.7669}, {"ts": 1775595720000, "open": 1.678, "high": 1.678, "low": 1.678, "close": 1.678, "volume": 242.2, "quote_volume": 406.4116, "trades": 2, "taker_buy_quote": 406.4116}, {"ts": 1775595780000, "open": 1.677, "high": 1.677, "low": 1.677, "close": 1.677, "volume": 17.0, "quote_volume": 28.509, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595840000, "open": 1.677, "high": 1.677, "low": 1.677, "close": 1.677, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595900000, "open": 1.677, "high": 1.681, "low": 1.677, "close": 1.681, "volume": 144.5, "quote_volume": 242.4157, "trades": 3, "taker_buy_quote": 242.4157}, {"ts": 1775595960000, "open": 1.682, "high": 1.684, "low": 1.682, "close": 1.684, "volume": 540.9, "quote_volume": 910.3248, "trades": 11, "taker_buy_quote": 585.5306}, {"ts": 1775596020000, "open": 1.686, "high": 1.687, "low": 1.686, "close": 1.687, "volume": 166.1, "quote_volume": 280.16, "trades": 5, "taker_buy_quote": 194.6798}, {"ts": 1775596080000, "open": 1.685, "high": 1.687, "low": 1.685, "close": 1.687, "volume": 1287.7, "quote_volume": 2171.5411, "trades": 18, "taker_buy_quote": 2144.7496}, {"ts": 1775596140000, "open": 1.688, "high": 1.688, "low": 1.686, "close": 1.686, "volume": 482.5, "quote_volume": 813.5266, "trades": 10, "taker_buy_quote": 26.6704}, {"ts": 1775596200000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 394.1, "quote_volume": 664.4526, "trades": 2, "taker_buy_quote": 664.4526}, {"ts": 1775596260000, "open": 1.688, "high": 1.689, "low": 1.688, "close": 1.689, "volume": 397.6, "quote_volume": 671.3833, "trades": 5, "taker_buy_quote": 561.2605}, {"ts": 1775596320000, "open": 1.689, "high": 1.691, "low": 1.689, "close": 1.691, "volume": 287.2, "quote_volume": 485.3536, "trades": 8, "taker_buy_quote": 478.7587}, {"ts": 1775596380000, "open": 1.692, "high": 1.692, "low": 1.69, "close": 1.69, "volume": 821.9, "quote_volume": 1390.1329, "trades": 11, "taker_buy_quote": 679.6764}, {"ts": 1775596440000, "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596500000, "open": 1.69, "high": 1.691, "low": 1.69, "close": 1.691, "volume": 712.0, "quote_volume": 1203.9268, "trades": 6, "taker_buy_quote": 1203.9268}, {"ts": 1775596560000, "open": 1.691, "high": 1.691, "low": 1.69, "close": 1.69, "volume": 188.7, "quote_volume": 319.0784, "trades": 3, "taker_buy_quote": 296.6014}, {"ts": 1775596620000, "open": 1.689, "high": 1.689, "low": 1.687, "close": 1.689, "volume": 480.5, "quote_volume": 811.1912, "trades": 11, "taker_buy_quote": 802.7562}, {"ts": 1775596680000, "open": 1.687, "high": 1.687, "low": 1.685, "close": 1.685, "volume": 218.2, "quote_volume": 368.0048, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775596740000, "open": 1.685, "high": 1.685, "low": 1.685, "close": 1.685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596800000, "open": 1.685, "high": 1.685, "low": 1.685, "close": 1.685, "volume": 20.1, "quote_volume": 33.8685, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775596860000, "open": 1.686, "high": 1.686, "low": 1.685, "close": 1.685, "volume": 20.6, "quote_volume": 34.7279, "trades": 4, "taker_buy_quote": 28.4934}, {"ts": 1775596920000, "open": 1.685, "high": 1.685, "low": 1.685, "close": 1.685, "volume": 175.2, "quote_volume": 295.212, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775596980000, "open": 1.685, "high": 1.685, "low": 1.685, "close": 1.685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597040000, "open": 1.684, "high": 1.684, "low": 1.684, "close": 1.684, "volume": 33.8, "quote_volume": 56.9192, "trades": 3, "taker_buy_quote": 28.4596}, {"ts": 1775597100000, "open": 1.684, "high": 1.684, "low": 1.684, "close": 1.684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597160000, "open": 1.683, "high": 1.683, "low": 1.683, "close": 1.683, "volume": 95.6, "quote_volume": 160.8948, "trades": 3, "taker_buy_quote": 28.4427}, {"ts": 1775597220000, "open": 1.683, "high": 1.683, "low": 1.683, "close": 1.683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597280000, "open": 1.683, "high": 1.683, "low": 1.683, "close": 1.683, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597340000, "open": 1.682, "high": 1.682, "low": 1.682, "close": 1.682, "volume": 67.5, "quote_volume": 113.535, "trades": 2, "taker_buy_quote": 113.535}, {"ts": 1775597400000, "open": 1.683, "high": 1.683, "low": 1.682, "close": 1.682, "volume": 14.0, "quote_volume": 23.5532, "trades": 2, "taker_buy_quote": 8.7516}, {"ts": 1775597460000, "open": 1.682, "high": 1.682, "low": 1.682, "close": 1.682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597520000, "open": 1.682, "high": 1.682, "low": 1.682, "close": 1.682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597580000, "open": 1.685, "high": 1.685, "low": 1.685, "close": 1.685, "volume": 27.0, "quote_volume": 45.495, "trades": 1, "taker_buy_quote": 45.495}, {"ts": 1775597640000, "open": 1.685, "high": 1.685, "low": 1.685, "close": 1.685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597700000, "open": 1.685, "high": 1.685, "low": 1.685, "close": 1.685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597760000, "open": 1.687, "high": 1.69, "low": 1.687, "close": 1.69, "volume": 498.8, "quote_volume": 842.5086, "trades": 5, "taker_buy_quote": 842.5086}, {"ts": 1775597820000, "open": 1.69, "high": 1.69, "low": 1.689, "close": 1.689, "volume": 1107.4, "quote_volume": 1871.454, "trades": 7, "taker_buy_quote": 1871.454}, {"ts": 1775597880000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597940000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598000000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 33.4, "quote_volume": 56.4794, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775598060000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 9.4, "quote_volume": 15.9048, "trades": 1, "taker_buy_quote": 15.9048}, {"ts": 1775598120000, "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 5.0, "quote_volume": 8.45, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598180000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 16.6, "quote_volume": 28.0706, "trades": 1, "taker_buy_quote": 28.0706}, {"ts": 1775598240000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598300000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 16.9, "quote_volume": 28.5948, "trades": 1, "taker_buy_quote": 28.5948}, {"ts": 1775598360000, "open": 1.693, "high": 1.696, "low": 1.693, "close": 1.695, "volume": 1311.0, "quote_volume": 2221.4193, "trades": 13, "taker_buy_quote": 2221.4193}, {"ts": 1775598420000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 37.2, "quote_volume": 63.0912, "trades": 2, "taker_buy_quote": 63.0912}, {"ts": 1775598480000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 15.8, "quote_volume": 26.8126, "trades": 1, "taker_buy_quote": 26.8126}, {"ts": 1775598540000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 262.5, "quote_volume": 445.2, "trades": 3, "taker_buy_quote": 445.2}, {"ts": 1775598600000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598660000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598720000, "open": 1.697, "high": 1.699, "low": 1.697, "close": 1.699, "volume": 3006.7, "quote_volume": 5104.7613, "trades": 19, "taker_buy_quote": 5104.7613}, {"ts": 1775598780000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598840000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 105.4, "quote_volume": 178.9692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598900000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 332.3, "quote_volume": 563.2485, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775598960000, "open": 1.695, "high": 1.696, "low": 1.695, "close": 1.696, "volume": 709.3, "quote_volume": 1202.6539, "trades": 5, "taker_buy_quote": 1202.6539}, {"ts": 1775599020000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599080000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599140000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 94.2, "quote_volume": 159.8574, "trades": 1, "taker_buy_quote": 159.8574}, {"ts": 1775599200000, "open": 1.697, "high": 1.699, "low": 1.697, "close": 1.699, "volume": 1283.4, "quote_volume": 2178.4072, "trades": 5, "taker_buy_quote": 2178.4072}, {"ts": 1775599260000, "open": 1.698, "high": 1.699, "low": 1.698, "close": 1.699, "volume": 1025.7, "quote_volume": 1742.3903, "trades": 7, "taker_buy_quote": 1713.6941}, {"ts": 1775599320000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599380000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599440000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599500000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 406.0, "quote_volume": 689.794, "trades": 4, "taker_buy_quote": 689.794}, {"ts": 1775599560000, "open": 1.699, "high": 1.702, "low": 1.699, "close": 1.702, "volume": 270.8, "quote_volume": 460.1522, "trades": 4, "taker_buy_quote": 424.4102}, {"ts": 1775599620000, "open": 1.702, "high": 1.702, "low": 1.7, "close": 1.7, "volume": 711.6, "quote_volume": 1211.1338, "trades": 6, "taker_buy_quote": 1211.1338}, {"ts": 1775599680000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 67.5, "quote_volume": 114.6825, "trades": 3, "taker_buy_quote": 114.6825}, {"ts": 1775599740000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599800000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599860000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 542.6, "quote_volume": 922.42, "trades": 5, "taker_buy_quote": 922.42}, {"ts": 1775599920000, "open": 1.701, "high": 1.704, "low": 1.701, "close": 1.702, "volume": 240.3, "quote_volume": 409.051, "trades": 5, "taker_buy_quote": 366.501}, {"ts": 1775599980000, "open": 1.702, "high": 1.704, "low": 1.701, "close": 1.703, "volume": 397.4, "quote_volume": 676.3843, "trades": 13, "taker_buy_quote": 513.0313}, {"ts": 1775600040000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600100000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600160000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600220000, "open": 1.704, "high": 1.704, "low": 1.703, "close": 1.703, "volume": 51.8, "quote_volume": 88.2578, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775600280000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600340000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600400000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 9.5, "quote_volume": 16.15, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775600460000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600520000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600580000, "open": 1.701, "high": 1.701, "low": 1.699, "close": 1.699, "volume": 122.9, "quote_volume": 208.9336, "trades": 4, "taker_buy_quote": 56.8134}, {"ts": 1775600640000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 50.1, "quote_volume": 85.0698, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775600700000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 267.5, "quote_volume": 453.9475, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775600760000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775600820000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 15.9, "quote_volume": 26.9982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775600880000, "open": 1.698, "high": 1.699, "low": 1.698, "close": 1.699, "volume": 357.5, "quote_volume": 607.2925, "trades": 3, "taker_buy_quote": 437.4925}, {"ts": 1775600940000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 16.8, "quote_volume": 28.5264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775601000000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 300.0, "quote_volume": 509.7, "trades": 2, "taker_buy_quote": 509.7}, {"ts": 1775601060000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 8.8, "quote_volume": 14.9424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775601120000, "open": 1.699, "high": 1.709, "low": 1.699, "close": 1.705, "volume": 4381.0, "quote_volume": 7473.4547, "trades": 53, "taker_buy_quote": 4558.738}, {"ts": 1775601180000, "open": 1.706, "high": 1.711, "low": 1.705, "close": 1.708, "volume": 4151.7, "quote_volume": 7097.7338, "trades": 24, "taker_buy_quote": 1972.5699}, {"ts": 1775601240000, "open": 1.707, "high": 1.707, "low": 1.704, "close": 1.704, "volume": 713.0, "quote_volume": 1215.5255, "trades": 11, "taker_buy_quote": 71.0027}, {"ts": 1775601300000, "open": 1.708, "high": 1.71, "low": 1.708, "close": 1.71, "volume": 100.5, "quote_volume": 171.6862, "trades": 4, "taker_buy_quote": 171.6862}, {"ts": 1775601360000, "open": 1.71, "high": 1.71, "low": 1.708, "close": 1.708, "volume": 352.5, "quote_volume": 602.4863, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775601420000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 46.7, "quote_volume": 79.857, "trades": 2, "taker_buy_quote": 55.917}, {"ts": 1775601480000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 3638.1, "quote_volume": 6224.7891, "trades": 6, "taker_buy_quote": 6188.3448}, {"ts": 1775601540000, "open": 1.708, "high": 1.71, "low": 1.708, "close": 1.71, "volume": 860.0, "quote_volume": 1469.7417, "trades": 7, "taker_buy_quote": 1203.9769}, {"ts": 1775601600000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601660000, "open": 1.709, "high": 1.709, "low": 1.706, "close": 1.706, "volume": 304.2, "quote_volume": 519.3252, "trades": 4, "taker_buy_quote": 519.3252}, {"ts": 1775601720000, "open": 1.706, "high": 1.706, "low": 1.704, "close": 1.704, "volume": 546.9, "quote_volume": 932.7725, "trades": 9, "taker_buy_quote": 566.0508}, {"ts": 1775601780000, "open": 1.704, "high": 1.706, "low": 1.704, "close": 1.706, "volume": 324.7, "quote_volume": 553.8839, "trades": 4, "taker_buy_quote": 553.8839}, {"ts": 1775601840000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601900000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775601960000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602020000, "open": 1.709, "high": 1.71, "low": 1.709, "close": 1.709, "volume": 246.8, "quote_volume": 421.8411, "trades": 4, "taker_buy_quote": 421.8411}, {"ts": 1775602080000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602140000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602200000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 67.0, "quote_volume": 114.57, "trades": 1, "taker_buy_quote": 114.57}, {"ts": 1775602260000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602320000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 21.9, "quote_volume": 37.4928, "trades": 1, "taker_buy_quote": 37.4928}, {"ts": 1775602380000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 178.3, "quote_volume": 305.0713, "trades": 1, "taker_buy_quote": 305.0713}, {"ts": 1775602440000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 67.5, "quote_volume": 115.56, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775602500000, "open": 1.712, "high": 1.714, "low": 1.712, "close": 1.713, "volume": 548.9, "quote_volume": 940.3283, "trades": 9, "taker_buy_quote": 625.9253}, {"ts": 1775602560000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 24.7, "quote_volume": 42.3605, "trades": 1, "taker_buy_quote": 42.3605}, {"ts": 1775602620000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 156.0, "quote_volume": 267.384, "trades": 1, "taker_buy_quote": 267.384}, {"ts": 1775602680000, "open": 1.715, "high": 1.719, "low": 1.715, "close": 1.719, "volume": 639.7, "quote_volume": 1098.295, "trades": 8, "taker_buy_quote": 1098.295}, {"ts": 1775602740000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602800000, "open": 1.72, "high": 1.723, "low": 1.72, "close": 1.72, "volume": 925.6, "quote_volume": 1594.5044, "trades": 11, "taker_buy_quote": 85.656}, {"ts": 1775602860000, "open": 1.722, "high": 1.723, "low": 1.722, "close": 1.723, "volume": 725.3, "quote_volume": 1248.9934, "trades": 7, "taker_buy_quote": 1248.9934}, {"ts": 1775602920000, "open": 1.723, "high": 1.723, "low": 1.719, "close": 1.72, "volume": 442.2, "quote_volume": 760.991, "trades": 7, "taker_buy_quote": 629.6963}, {"ts": 1775602980000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 42.3, "quote_volume": 72.6714, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775603040000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603100000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 33.0, "quote_volume": 56.727, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775603160000, "open": 1.717, "high": 1.719, "low": 1.717, "close": 1.719, "volume": 67.5, "quote_volume": 115.9987, "trades": 3, "taker_buy_quote": 115.9987}, {"ts": 1775603220000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603280000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603340000, "open": 1.72, "high": 1.725, "low": 1.72, "close": 1.724, "volume": 551.1, "quote_volume": 950.0178, "trades": 10, "taker_buy_quote": 926.595}, {"ts": 1775603400000, "open": 1.724, "high": 1.725, "low": 1.724, "close": 1.725, "volume": 76.2, "quote_volume": 131.3852, "trades": 2, "taker_buy_quote": 28.29}, {"ts": 1775603460000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603520000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 231.0, "quote_volume": 397.782, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775603580000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603640000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603700000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 67.5, "quote_volume": 116.4375, "trades": 1, "taker_buy_quote": 116.4375}, {"ts": 1775603760000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 13.0, "quote_volume": 22.399, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775603820000, "open": 1.722, "high": 1.723, "low": 1.721, "close": 1.723, "volume": 335.3, "quote_volume": 577.5779, "trades": 6, "taker_buy_quote": 339.6033}, {"ts": 1775603880000, "open": 1.722, "high": 1.724, "low": 1.722, "close": 1.723, "volume": 17.4, "quote_volume": 29.9802, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775603940000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 100.3, "quote_volume": 172.9114, "trades": 3, "taker_buy_quote": 162.918}, {"ts": 1775604000000, "open": 1.727, "high": 1.732, "low": 1.727, "close": 1.732, "volume": 263.7, "quote_volume": 456.533, "trades": 10, "taker_buy_quote": 234.6907}, {"ts": 1775604060000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 155.9, "quote_volume": 269.8629, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775604120000, "open": 1.73, "high": 1.73, "low": 1.727, "close": 1.729, "volume": 3219.1, "quote_volume": 5565.672, "trades": 19, "taker_buy_quote": 1938.7277}, {"ts": 1775604180000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 67.5, "quote_volume": 116.91, "trades": 1, "taker_buy_quote": 116.91}, {"ts": 1775604240000, "open": 1.735, "high": 1.743, "low": 1.735, "close": 1.742, "volume": 2195.1, "quote_volume": 3818.9123, "trades": 27, "taker_buy_quote": 3124.1769}, {"ts": 1775604300000, "open": 1.741, "high": 1.746, "low": 1.739, "close": 1.746, "volume": 5454.3, "quote_volume": 9505.1022, "trades": 60, "taker_buy_quote": 5524.8661}, {"ts": 1775604360000, "open": 1.746, "high": 1.746, "low": 1.743, "close": 1.743, "volume": 1290.4, "quote_volume": 2250.5192, "trades": 17, "taker_buy_quote": 471.224}, {"ts": 1775604420000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604480000, "open": 1.741, "high": 1.742, "low": 1.74, "close": 1.742, "volume": 344.2, "quote_volume": 599.2523, "trades": 7, "taker_buy_quote": 199.578}, {"ts": 1775604540000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 279.5, "quote_volume": 488.007, "trades": 5, "taker_buy_quote": 287.9154}, {"ts": 1775604600000, "open": 1.745, "high": 1.745, "low": 1.743, "close": 1.744, "volume": 922.9, "quote_volume": 1609.3778, "trades": 11, "taker_buy_quote": 1002.4658}, {"ts": 1775604660000, "open": 1.743, "high": 1.744, "low": 1.743, "close": 1.744, "volume": 689.4, "quote_volume": 1202.0885, "trades": 7, "taker_buy_quote": 1202.0885}, {"ts": 1775604720000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 280.2, "quote_volume": 488.3886, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775604780000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 67.5, "quote_volume": 117.6525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775604840000, "open": 1.741, "high": 1.742, "low": 1.74, "close": 1.742, "volume": 584.5, "quote_volume": 1017.2816, "trades": 6, "taker_buy_quote": 725.2484}, {"ts": 1775604900000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 295.6, "quote_volume": 514.9352, "trades": 2, "taker_buy_quote": 397.3502}, {"ts": 1775604960000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605020000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 16.3, "quote_volume": 28.4109, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775605080000, "open": 1.743, "high": 1.745, "low": 1.743, "close": 1.744, "volume": 797.0, "quote_volume": 1390.2683, "trades": 20, "taker_buy_quote": 1351.9003}, {"ts": 1775605140000, "open": 1.744, "high": 1.744, "low": 1.743, "close": 1.743, "volume": 70.6, "quote_volume": 123.1025, "trades": 5, "taker_buy_quote": 15.696}, {"ts": 1775605200000, "open": 1.743, "high": 1.743, "low": 1.741, "close": 1.741, "volume": 56.8, "quote_volume": 98.9566, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775605260000, "open": 1.74, "high": 1.74, "low": 1.739, "close": 1.739, "volume": 43.3, "quote_volume": 75.3078, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775605320000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 25.9, "quote_volume": 45.066, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775605380000, "open": 1.741, "high": 1.743, "low": 1.74, "close": 1.742, "volume": 751.9, "quote_volume": 1309.4915, "trades": 12, "taker_buy_quote": 1134.5388}, {"ts": 1775605440000, "open": 1.742, "high": 1.743, "low": 1.742, "close": 1.743, "volume": 237.8, "quote_volume": 414.4131, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775605500000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 50.1, "quote_volume": 87.3243, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775605560000, "open": 1.744, "high": 1.747, "low": 1.744, "close": 1.747, "volume": 1829.5, "quote_volume": 3190.8441, "trades": 11, "taker_buy_quote": 3185.2633}, {"ts": 1775605620000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605680000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605740000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605800000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605860000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605920000, "open": 1.747, "high": 1.747, "low": 1.744, "close": 1.744, "volume": 3592.3, "quote_volume": 6268.7834, "trades": 20, "taker_buy_quote": 99.8265}, {"ts": 1775605980000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606040000, "open": 1.744, "high": 1.744, "low": 1.741, "close": 1.741, "volume": 3221.0, "quote_volume": 5609.483, "trades": 19, "taker_buy_quote": 39.9376}, {"ts": 1775606100000, "open": 1.74, "high": 1.741, "low": 1.74, "close": 1.741, "volume": 407.4, "quote_volume": 709.2777, "trades": 3, "taker_buy_quote": 699.3597}, {"ts": 1775606160000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 5.7, "quote_volume": 9.918, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775606220000, "open": 1.741, "high": 1.741, "low": 1.74, "close": 1.74, "volume": 97.0, "quote_volume": 168.8684, "trades": 2, "taker_buy_quote": 153.9044}, {"ts": 1775606280000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 345.0, "quote_volume": 600.645, "trades": 4, "taker_buy_quote": 600.645}, {"ts": 1775606340000, "open": 1.741, "high": 1.752, "low": 1.741, "close": 1.746, "volume": 10634.9, "quote_volume": 18559.7987, "trades": 61, "taker_buy_quote": 17801.2086}, {"ts": 1775606400000, "open": 1.745, "high": 1.746, "low": 1.745, "close": 1.746, "volume": 293.7, "quote_volume": 512.5342, "trades": 9, "taker_buy_quote": 48.3642}, {"ts": 1775606460000, "open": 1.747, "high": 1.747, "low": 1.746, "close": 1.746, "volume": 833.7, "quote_volume": 1456.0014, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775606520000, "open": 1.744, "high": 1.744, "low": 1.741, "close": 1.741, "volume": 1548.4, "quote_volume": 2696.6463, "trades": 16, "taker_buy_quote": 135.954}, {"ts": 1775606580000, "open": 1.738, "high": 1.739, "low": 1.733, "close": 1.734, "volume": 750.4, "quote_volume": 1302.4702, "trades": 19, "taker_buy_quote": 881.448}, {"ts": 1775606640000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606700000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606760000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606820000, "open": 1.732, "high": 1.732, "low": 1.729, "close": 1.729, "volume": 368.3, "quote_volume": 637.0062, "trades": 6, "taker_buy_quote": 57.6756}, {"ts": 1775606880000, "open": 1.728, "high": 1.728, "low": 1.727, "close": 1.727, "volume": 152.1, "quote_volume": 262.82, "trades": 6, "taker_buy_quote": 133.2288}, {"ts": 1775606940000, "open": 1.727, "high": 1.728, "low": 1.727, "close": 1.728, "volume": 22.0, "quote_volume": 38.0104, "trades": 2, "taker_buy_quote": 28.3392}, {"ts": 1775607000000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607060000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 99.0, "quote_volume": 171.171, "trades": 1, "taker_buy_quote": 171.171}, {"ts": 1775607120000, "open": 1.73, "high": 1.735, "low": 1.73, "close": 1.735, "volume": 163.4, "quote_volume": 283.228, "trades": 5, "taker_buy_quote": 248.4445}, {"ts": 1775607180000, "open": 1.732, "high": 1.733, "low": 1.732, "close": 1.733, "volume": 210.0, "quote_volume": 363.885, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775607240000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607300000, "open": 1.732, "high": 1.732, "low": 1.729, "close": 1.729, "volume": 732.3, "quote_volume": 1266.9804, "trades": 10, "taker_buy_quote": 219.1194}, {"ts": 1775607360000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607420000, "open": 1.731, "high": 1.731, "low": 1.728, "close": 1.728, "volume": 119.6, "quote_volume": 206.8713, "trades": 5, "taker_buy_quote": 116.8425}, {"ts": 1775607480000, "open": 1.728, "high": 1.729, "low": 1.728, "close": 1.729, "volume": 568.1, "quote_volume": 981.9828, "trades": 9, "taker_buy_quote": 645.714}, {"ts": 1775607540000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 156.0, "quote_volume": 269.256, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775607600000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 50.6, "quote_volume": 87.285, "trades": 2, "taker_buy_quote": 87.285}, {"ts": 1775607660000, "open": 1.725, "high": 1.725, "low": 1.722, "close": 1.725, "volume": 3272.1, "quote_volume": 5638.2909, "trades": 13, "taker_buy_quote": 4783.0862}, {"ts": 1775607720000, "open": 1.725, "high": 1.725, "low": 1.724, "close": 1.724, "volume": 22.2, "quote_volume": 38.2786, "trades": 2, "taker_buy_quote": 10.005}, {"ts": 1775607780000, "open": 1.723, "high": 1.724, "low": 1.722, "close": 1.722, "volume": 527.6, "quote_volume": 908.9384, "trades": 9, "taker_buy_quote": 116.37}, {"ts": 1775607840000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 370.4, "quote_volume": 637.8288, "trades": 1, "taker_buy_quote": 637.8288}, {"ts": 1775607900000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 234.5, "quote_volume": 404.0435, "trades": 6, "taker_buy_quote": 404.0435}, {"ts": 1775607960000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608020000, "open": 1.724, "high": 1.726, "low": 1.724, "close": 1.724, "volume": 1243.9, "quote_volume": 2145.3487, "trades": 12, "taker_buy_quote": 665.1874}, {"ts": 1775608080000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 350.4, "quote_volume": 603.8274, "trades": 10, "taker_buy_quote": 468.3996}, {"ts": 1775608140000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 58.8, "quote_volume": 101.3124, "trades": 2, "taker_buy_quote": 101.3124}, {"ts": 1775608200000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608260000, "open": 1.721, "high": 1.721, "low": 1.718, "close": 1.719, "volume": 1328.3, "quote_volume": 2283.7308, "trades": 7, "taker_buy_quote": 1740.3156}, {"ts": 1775608320000, "open": 1.72, "high": 1.722, "low": 1.72, "close": 1.722, "volume": 818.7, "quote_volume": 1409.2269, "trades": 14, "taker_buy_quote": 1352.7781}, {"ts": 1775608380000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 49.2, "quote_volume": 84.788, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775608440000, "open": 1.72, "high": 1.722, "low": 1.72, "close": 1.722, "volume": 320.8, "quote_volume": 552.0198, "trades": 8, "taker_buy_quote": 552.0198}, {"ts": 1775608500000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 15.0, "quote_volume": 25.815, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775608560000, "open": 1.721, "high": 1.728, "low": 1.721, "close": 1.728, "volume": 1446.2, "quote_volume": 2492.5953, "trades": 14, "taker_buy_quote": 2384.4225}, {"ts": 1775608620000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 7.0, "quote_volume": 12.103, "trades": 1, "taker_buy_quote": 12.103}, {"ts": 1775608680000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 283.9, "quote_volume": 490.2953, "trades": 5, "taker_buy_quote": 490.2953}, {"ts": 1775608740000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 98.4, "quote_volume": 170.0352, "trades": 2, "taker_buy_quote": 170.0352}, {"ts": 1775608800000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608860000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 5.0, "quote_volume": 8.63, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775608920000, "open": 1.727, "high": 1.728, "low": 1.727, "close": 1.728, "volume": 151.5, "quote_volume": 261.7756, "trades": 3, "taker_buy_quote": 233.4528}, {"ts": 1775608980000, "open": 1.727, "high": 1.727, "low": 1.726, "close": 1.726, "volume": 379.3, "quote_volume": 654.9644, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775609040000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609100000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 67.5, "quote_volume": 116.505, "trades": 2, "taker_buy_quote": 116.505}, {"ts": 1775609160000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 32.8, "quote_volume": 56.58, "trades": 1, "taker_buy_quote": 56.58}, {"ts": 1775609220000, "open": 1.724, "high": 1.724, "low": 1.722, "close": 1.722, "volume": 92.1, "quote_volume": 158.6244, "trades": 2, "taker_buy_quote": 24.3084}, {"ts": 1775609280000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 11.6, "quote_volume": 19.9868, "trades": 1, "taker_buy_quote": 19.9868}, {"ts": 1775609340000, "open": 1.722, "high": 1.722, "low": 1.721, "close": 1.721, "volume": 424.3, "quote_volume": 730.3553, "trades": 6, "taker_buy_quote": 116.235}, {"ts": 1775609400000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 177.3, "quote_volume": 305.1333, "trades": 2, "taker_buy_quote": 305.1333}, {"ts": 1775609460000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609520000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609580000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 52.0, "quote_volume": 89.44, "trades": 3, "taker_buy_quote": 25.284}, {"ts": 1775609640000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 16.5, "quote_volume": 28.3635, "trades": 1, "taker_buy_quote": 28.3635}, {"ts": 1775609700000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 973.8, "quote_volume": 1672.0641, "trades": 9, "taker_buy_quote": 890.7961}, {"ts": 1775609760000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.719, "volume": 268.5, "quote_volume": 461.5349, "trades": 3, "taker_buy_quote": 461.5349}, {"ts": 1775609820000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 292.6, "quote_volume": 502.9794, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775609880000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 16.6, "quote_volume": 28.552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609940000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 185.4, "quote_volume": 319.0734, "trades": 3, "taker_buy_quote": 319.0734}, {"ts": 1775610000000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610060000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 67.5, "quote_volume": 116.0325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775610120000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 528.3, "quote_volume": 907.6194, "trades": 5, "taker_buy_quote": 25.4264}, {"ts": 1775610180000, "open": 1.718, "high": 1.721, "low": 1.717, "close": 1.721, "volume": 1088.8, "quote_volume": 1871.4162, "trades": 16, "taker_buy_quote": 1583.5795}, {"ts": 1775610240000, "open": 1.719, "high": 1.719, "low": 1.718, "close": 1.718, "volume": 325.2, "quote_volume": 558.9513, "trades": 5, "taker_buy_quote": 231.9975}, {"ts": 1775610300000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 4.1, "quote_volume": 7.0479, "trades": 1, "taker_buy_quote": 7.0479}, {"ts": 1775610360000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610420000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 132.5, "quote_volume": 228.0325, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775610480000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610540000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 192.8, "quote_volume": 332.0016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775610600000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 151.8, "quote_volume": 261.2478, "trades": 1, "taker_buy_quote": 261.2478}, {"ts": 1775610660000, "open": 1.721, "high": 1.724, "low": 1.721, "close": 1.723, "volume": 457.4, "quote_volume": 788.0172, "trades": 7, "taker_buy_quote": 400.1699}, {"ts": 1775610720000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610780000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610840000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610900000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 379.7, "quote_volume": 654.6028, "trades": 4, "taker_buy_quote": 654.6028}, {"ts": 1775610960000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 343.6, "quote_volume": 592.3582, "trades": 5, "taker_buy_quote": 232.74}, {"ts": 1775611020000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 8.3, "quote_volume": 14.3009, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775611080000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 33.0, "quote_volume": 56.826, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775611140000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611200000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 29.0, "quote_volume": 49.909, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775611260000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 58.4, "quote_volume": 100.5648, "trades": 2, "taker_buy_quote": 100.5648}, {"ts": 1775611320000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611380000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611440000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 1980.4, "quote_volume": 3408.2684, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775611500000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611560000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611620000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611680000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611740000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611800000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611860000, "open": 1.719, "high": 1.72, "low": 1.719, "close": 1.72, "volume": 873.5, "quote_volume": 1501.6245, "trades": 5, "taker_buy_quote": 1501.6245}, {"ts": 1775611920000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 16.4, "quote_volume": 28.2244, "trades": 1, "taker_buy_quote": 28.2244}, {"ts": 1775611980000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612040000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612100000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 271.9, "quote_volume": 468.2118, "trades": 8, "taker_buy_quote": 468.2118}, {"ts": 1775612160000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 230.0, "quote_volume": 396.75, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775612220000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612280000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 20.4, "quote_volume": 35.1696, "trades": 2, "taker_buy_quote": 28.2736}, {"ts": 1775612340000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 600.2, "quote_volume": 1035.345, "trades": 6, "taker_buy_quote": 1035.345}, {"ts": 1775612400000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 114.0, "quote_volume": 196.764, "trades": 4, "taker_buy_quote": 196.764}, {"ts": 1775612460000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612520000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612580000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612640000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612700000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 5.2, "quote_volume": 8.9804, "trades": 1, "taker_buy_quote": 8.9804}, {"ts": 1775612760000, "open": 1.727, "high": 1.728, "low": 1.727, "close": 1.728, "volume": 69.0, "quote_volume": 119.1779, "trades": 2, "taker_buy_quote": 119.1779}, {"ts": 1775612820000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612880000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612940000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613000000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613060000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613120000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613180000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613240000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613300000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613360000, "open": 1.73, "high": 1.732, "low": 1.73, "close": 1.732, "volume": 793.7, "quote_volume": 1373.735, "trades": 5, "taker_buy_quote": 1256.825}, {"ts": 1775613420000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 17.7, "quote_volume": 30.6741, "trades": 1, "taker_buy_quote": 30.6741}, {"ts": 1775613480000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613540000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613600000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613660000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613720000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613780000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 125.6, "quote_volume": 218.2928, "trades": 2, "taker_buy_quote": 100.9778}, {"ts": 1775613840000, "open": 1.737, "high": 1.737, "low": 1.735, "close": 1.735, "volume": 309.1, "quote_volume": 536.3213, "trades": 4, "taker_buy_quote": 536.3213}, {"ts": 1775613900000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 251.0, "quote_volume": 435.485, "trades": 2, "taker_buy_quote": 435.485}, {"ts": 1775613960000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 16.4, "quote_volume": 28.5196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775614020000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 16.4, "quote_volume": 28.4868, "trades": 1, "taker_buy_quote": 28.4868}, {"ts": 1775614080000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 186.1, "quote_volume": 323.0696, "trades": 1, "taker_buy_quote": 323.0696}, {"ts": 1775614140000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614200000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 225.1, "quote_volume": 390.7736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775614260000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 261.1, "quote_volume": 453.2696, "trades": 3, "taker_buy_quote": 62.496}, {"ts": 1775614320000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 49.7, "quote_volume": 86.2295, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775614380000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614440000, "open": 1.734, "high": 1.734, "low": 1.731, "close": 1.731, "volume": 575.2, "quote_volume": 996.1708, "trades": 7, "taker_buy_quote": 418.5361}, {"ts": 1775614500000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 41.9, "quote_volume": 72.487, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775614560000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 452.0, "quote_volume": 781.508, "trades": 1, "taker_buy_quote": 781.508}, {"ts": 1775614620000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 225.1, "quote_volume": 389.423, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775614680000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 16.4, "quote_volume": 28.3556, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775614740000, "open": 1.728, "high": 1.728, "low": 1.727, "close": 1.727, "volume": 250.6, "quote_volume": 432.9345, "trades": 5, "taker_buy_quote": 106.6176}, {"ts": 1775614800000, "open": 1.725, "high": 1.726, "low": 1.724, "close": 1.724, "volume": 1196.4, "quote_volume": 2063.9287, "trades": 12, "taker_buy_quote": 1616.9136}, {"ts": 1775614860000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614920000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614980000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615040000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 116.0, "quote_volume": 199.984, "trades": 1, "taker_buy_quote": 199.984}, {"ts": 1775615100000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615160000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615220000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 29.4, "quote_volume": 50.6856, "trades": 1, "taker_buy_quote": 50.6856}, {"ts": 1775615280000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 626.7, "quote_volume": 1080.3796, "trades": 2, "taker_buy_quote": 992.162}, {"ts": 1775615340000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615400000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615460000, "open": 1.724, "high": 1.724, "low": 1.723, "close": 1.723, "volume": 291.9, "quote_volume": 502.9614, "trades": 4, "taker_buy_quote": 116.3025}, {"ts": 1775615520000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 225.1, "quote_volume": 387.3971, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775615580000, "open": 1.72, "high": 1.72, "low": 1.719, "close": 1.72, "volume": 231.4, "quote_volume": 397.8519, "trades": 6, "taker_buy_quote": 50.568}, {"ts": 1775615640000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.719, "volume": 1539.8, "quote_volume": 2646.6406, "trades": 10, "taker_buy_quote": 2058.3988}, {"ts": 1775615700000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 91.6, "quote_volume": 157.3688, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775615760000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 96.9, "quote_volume": 166.5711, "trades": 2, "taker_buy_quote": 50.5386}, {"ts": 1775615820000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615880000, "open": 1.72, "high": 1.721, "low": 1.72, "close": 1.72, "volume": 262.5, "quote_volume": 451.6011, "trades": 9, "taker_buy_quote": 86.2056}, {"ts": 1775615940000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 225.1, "quote_volume": 387.172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616000000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 8.3, "quote_volume": 14.2677, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616060000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616120000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616180000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616240000, "open": 1.719, "high": 1.719, "low": 1.718, "close": 1.719, "volume": 253.3, "quote_volume": 435.4176, "trades": 10, "taker_buy_quote": 404.3088}, {"ts": 1775616300000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 58.8, "quote_volume": 101.0772, "trades": 2, "taker_buy_quote": 101.0772}, {"ts": 1775616360000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.718, "volume": 646.5, "quote_volume": 1110.9796, "trades": 9, "taker_buy_quote": 164.2408}, {"ts": 1775616420000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616480000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616540000, "open": 1.72, "high": 1.72, "low": 1.719, "close": 1.719, "volume": 204.0, "quote_volume": 350.6925, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775616600000, "open": 1.721, "high": 1.722, "low": 1.721, "close": 1.722, "volume": 136.4, "quote_volume": 234.822, "trades": 4, "taker_buy_quote": 234.822}, {"ts": 1775616660000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616720000, "open": 1.72, "high": 1.721, "low": 1.72, "close": 1.72, "volume": 31.8, "quote_volume": 54.7036, "trades": 3, "taker_buy_quote": 41.4596}, {"ts": 1775616780000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 29.4, "quote_volume": 50.6268, "trades": 1, "taker_buy_quote": 50.6268}, {"ts": 1775616840000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616900000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 10.0, "quote_volume": 17.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616960000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 153.1, "quote_volume": 263.6382, "trades": 2, "taker_buy_quote": 263.6382}, {"ts": 1775617020000, "open": 1.722, "high": 1.722, "low": 1.721, "close": 1.721, "volume": 1936.6, "quote_volume": 3334.8142, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775617080000, "open": 1.72, "high": 1.72, "low": 1.718, "close": 1.72, "volume": 1923.0, "quote_volume": 3305.89, "trades": 18, "taker_buy_quote": 172.344}, {"ts": 1775617140000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617200000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617260000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617320000, "open": 1.719, "high": 1.719, "low": 1.718, "close": 1.718, "volume": 293.4, "quote_volume": 504.078, "trades": 2, "taker_buy_quote": 504.078}, {"ts": 1775617380000, "open": 1.719, "high": 1.72, "low": 1.719, "close": 1.72, "volume": 290.9, "quote_volume": 500.1709, "trades": 5, "taker_buy_quote": 500.1709}, {"ts": 1775617440000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617500000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 16.6, "quote_volume": 28.5354, "trades": 1, "taker_buy_quote": 28.5354}, {"ts": 1775617560000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617620000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 129.0, "quote_volume": 221.5224, "trades": 4, "taker_buy_quote": 221.5224}, {"ts": 1775617680000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617740000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 29.4, "quote_volume": 50.5386, "trades": 1, "taker_buy_quote": 50.5386}, {"ts": 1775617800000, "open": 1.719, "high": 1.722, "low": 1.719, "close": 1.722, "volume": 201.7, "quote_volume": 346.9153, "trades": 6, "taker_buy_quote": 230.8828}, {"ts": 1775617860000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617920000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617980000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618040000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 5.6, "quote_volume": 9.6264, "trades": 1, "taker_buy_quote": 9.6264}, {"ts": 1775618100000, "open": 1.717, "high": 1.72, "low": 1.717, "close": 1.72, "volume": 1578.9, "quote_volume": 2713.5139, "trades": 18, "taker_buy_quote": 2713.5139}, {"ts": 1775618160000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 604.4, "quote_volume": 1038.3592, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775618220000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618280000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618340000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 20.0, "quote_volume": 34.32, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775618400000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618460000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618520000, "open": 1.716, "high": 1.717, "low": 1.716, "close": 1.717, "volume": 100.1, "quote_volume": 171.7756, "trades": 3, "taker_buy_quote": 6.868}, {"ts": 1775618580000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618640000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 144.8, "quote_volume": 248.4768, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775618700000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 164.4, "quote_volume": 282.1104, "trades": 3, "taker_buy_quote": 166.2804}, {"ts": 1775618760000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 862.3, "quote_volume": 1478.8445, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775618820000, "open": 1.714, "high": 1.718, "low": 1.714, "close": 1.717, "volume": 3090.9, "quote_volume": 5302.7648, "trades": 27, "taker_buy_quote": 4197.4141}, {"ts": 1775618880000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.719, "volume": 1225.0, "quote_volume": 2104.6469, "trades": 13, "taker_buy_quote": 1258.9798}, {"ts": 1775618940000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619000000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 696.1, "quote_volume": 1195.8998, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775619060000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 16.6, "quote_volume": 28.5022, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775619120000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 10.6, "quote_volume": 18.1896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775619180000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619240000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 16.5, "quote_volume": 28.3305, "trades": 1, "taker_buy_quote": 28.3305}, {"ts": 1775619300000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619360000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.718, "volume": 420.1, "quote_volume": 721.7778, "trades": 10, "taker_buy_quote": 313.2208}, {"ts": 1775619420000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 67.5, "quote_volume": 115.83, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775619480000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619540000, "open": 1.716, "high": 1.716, "low": 1.715, "close": 1.715, "volume": 1159.7, "quote_volume": 1989.5868, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775619600000, "open": 1.715, "high": 1.716, "low": 1.715, "close": 1.716, "volume": 263.7, "quote_volume": 452.2749, "trades": 3, "taker_buy_quote": 50.4504}, {"ts": 1775619660000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 192.1, "quote_volume": 329.4515, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775619720000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619780000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619840000, "open": 1.715, "high": 1.715, "low": 1.714, "close": 1.714, "volume": 357.5, "quote_volume": 612.8225, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775619900000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 91.8, "quote_volume": 157.2534, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775619960000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620020000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 374.5, "quote_volume": 641.5185, "trades": 6, "taker_buy_quote": 641.5185}, {"ts": 1775620080000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 66.7, "quote_volume": 114.1904, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775620140000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 10.0, "quote_volume": 17.12, "trades": 1, "taker_buy_quote": 17.12}, {"ts": 1775620200000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 181.1, "quote_volume": 309.8621, "trades": 6, "taker_buy_quote": 165.7959}, {"ts": 1775620260000, "open": 1.712, "high": 1.713, "low": 1.71, "close": 1.71, "volume": 1994.7, "quote_volume": 3412.863, "trades": 28, "taker_buy_quote": 335.5226}, {"ts": 1775620320000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 173.7, "quote_volume": 297.027, "trades": 1, "taker_buy_quote": 297.027}, {"ts": 1775620380000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 85.9, "quote_volume": 146.9749, "trades": 6, "taker_buy_quote": 146.9749}, {"ts": 1775620440000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620500000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 1605.5, "quote_volume": 2745.405, "trades": 7, "taker_buy_quote": 2629.98}, {"ts": 1775620560000, "open": 1.709, "high": 1.711, "low": 1.709, "close": 1.711, "volume": 469.0, "quote_volume": 801.7872, "trades": 10, "taker_buy_quote": 202.5824}, {"ts": 1775620620000, "open": 1.712, "high": 1.713, "low": 1.712, "close": 1.712, "volume": 118.8, "quote_volume": 203.415, "trades": 4, "taker_buy_quote": 100.695}, {"ts": 1775620680000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 16.9, "quote_volume": 28.9159, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775620740000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 6.3, "quote_volume": 10.773, "trades": 1, "taker_buy_quote": 10.773}, {"ts": 1775620800000, "open": 1.71, "high": 1.71, "low": 1.709, "close": 1.709, "volume": 89.2, "quote_volume": 152.5208, "trades": 4, "taker_buy_quote": 133.38}, {"ts": 1775620860000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620920000, "open": 1.709, "high": 1.709, "low": 1.707, "close": 1.708, "volume": 1020.9, "quote_volume": 1744.6455, "trades": 9, "taker_buy_quote": 24.2536}, {"ts": 1775620980000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 72.1, "quote_volume": 123.1468, "trades": 2, "taker_buy_quote": 123.1468}, {"ts": 1775621040000, "open": 1.707, "high": 1.708, "low": 1.707, "close": 1.708, "volume": 100.2, "quote_volume": 171.1296, "trades": 4, "taker_buy_quote": 150.6456}, {"ts": 1775621100000, "open": 1.708, "high": 1.715, "low": 1.708, "close": 1.714, "volume": 2190.6, "quote_volume": 3753.0103, "trades": 34, "taker_buy_quote": 3753.0103}, {"ts": 1775621160000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 102.8, "quote_volume": 175.8908, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775621220000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621280000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621340000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 84.1, "quote_volume": 143.9792, "trades": 2, "taker_buy_quote": 28.4192}, {"ts": 1775621400000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621460000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 606.1, "quote_volume": 1037.6432, "trades": 3, "taker_buy_quote": 1037.6432}, {"ts": 1775621520000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621580000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621640000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 128.1, "quote_volume": 219.4353, "trades": 4, "taker_buy_quote": 219.4353}, {"ts": 1775621700000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621760000, "open": 1.712, "high": 1.713, "low": 1.712, "close": 1.713, "volume": 281.7, "quote_volume": 482.5213, "trades": 5, "taker_buy_quote": 453.9309}, {"ts": 1775621820000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621880000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 67.5, "quote_volume": 115.695, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775621940000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 155.7, "quote_volume": 267.0255, "trades": 4, "taker_buy_quote": 151.263}, {"ts": 1775622000000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 33.6, "quote_volume": 57.5904, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775622060000, "open": 1.714, "high": 1.716, "low": 1.714, "close": 1.716, "volume": 728.7, "quote_volume": 1249.2136, "trades": 5, "taker_buy_quote": 1249.2136}, {"ts": 1775622120000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622180000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 244.1, "quote_volume": 418.3874, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775622240000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622300000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 49.8, "quote_volume": 85.407, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775622360000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 29.4, "quote_volume": 50.3622, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775622420000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622480000, "open": 1.713, "high": 1.714, "low": 1.713, "close": 1.714, "volume": 52.5, "quote_volume": 89.982, "trades": 2, "taker_buy_quote": 89.982}, {"ts": 1775622540000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 3.0, "quote_volume": 5.142, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775622600000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 16.2, "quote_volume": 27.7506, "trades": 1, "taker_buy_quote": 27.7506}, {"ts": 1775622660000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 273.1, "quote_volume": 468.0934, "trades": 8, "taker_buy_quote": 141.9192}, {"ts": 1775622720000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622780000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 96.9, "quote_volume": 166.2804, "trades": 2, "taker_buy_quote": 50.4504}, {"ts": 1775622840000, "open": 1.715, "high": 1.719, "low": 1.715, "close": 1.717, "volume": 1391.8, "quote_volume": 2389.961, "trades": 20, "taker_buy_quote": 2160.1217}, {"ts": 1775622900000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 33.2, "quote_volume": 57.0376, "trades": 1, "taker_buy_quote": 57.0376}, {"ts": 1775622960000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623020000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 29.4, "quote_volume": 50.5386, "trades": 1, "taker_buy_quote": 50.5386}, {"ts": 1775623080000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.718, "volume": 33.7, "quote_volume": 57.9208, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775623140000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623200000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623260000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623320000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 5.9, "quote_volume": 10.1539, "trades": 1, "taker_buy_quote": 10.1539}, {"ts": 1775623380000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 469.0, "quote_volume": 806.68, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775623440000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623500000, "open": 1.719, "high": 1.721, "low": 1.719, "close": 1.721, "volume": 1416.3, "quote_volume": 2435.4662, "trades": 21, "taker_buy_quote": 2435.4662}, {"ts": 1775623560000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623620000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623680000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 33.2, "quote_volume": 57.0708, "trades": 1, "taker_buy_quote": 57.0708}, {"ts": 1775623740000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623800000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623860000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623920000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 67.5, "quote_volume": 115.965, "trades": 1, "taker_buy_quote": 115.965}, {"ts": 1775623980000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624040000, "open": 1.72, "high": 1.72, "low": 1.719, "close": 1.719, "volume": 50.5, "quote_volume": 86.8306, "trades": 2, "taker_buy_quote": 36.292}, {"ts": 1775624100000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624160000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 5.9, "quote_volume": 10.1421, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775624220000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624280000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624340000, "open": 1.72, "high": 1.72, "low": 1.719, "close": 1.719, "volume": 122.8, "quote_volume": 211.1185, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775624400000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 67.5, "quote_volume": 116.0325, "trades": 1, "taker_buy_quote": 116.0325}, {"ts": 1775624460000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624520000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624580000, "open": 1.72, "high": 1.722, "low": 1.72, "close": 1.722, "volume": 392.0, "quote_volume": 674.7599, "trades": 6, "taker_buy_quote": 674.7599}, {"ts": 1775624640000, "open": 1.723, "high": 1.725, "low": 1.723, "close": 1.725, "volume": 253.3, "quote_volume": 436.8946, "trades": 4, "taker_buy_quote": 436.8946}, {"ts": 1775624700000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 126.3, "quote_volume": 217.8675, "trades": 3, "taker_buy_quote": 101.43}, {"ts": 1775624760000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 5.2, "quote_volume": 8.97, "trades": 1, "taker_buy_quote": 8.97}, {"ts": 1775624820000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624880000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 82.8, "quote_volume": 142.6644, "trades": 3, "taker_buy_quote": 142.6644}, {"ts": 1775624940000, "open": 1.724, "high": 1.725, "low": 1.724, "close": 1.725, "volume": 97.6, "quote_volume": 168.276, "trades": 3, "taker_buy_quote": 168.276}, {"ts": 1775625000000, "open": 1.724, "high": 1.725, "low": 1.724, "close": 1.725, "volume": 36.7, "quote_volume": 63.2746, "trades": 3, "taker_buy_quote": 6.555}, {"ts": 1775625060000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625120000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625180000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 166.4, "quote_volume": 286.7072, "trades": 2, "taker_buy_quote": 286.7072}, {"ts": 1775625240000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 1758.9, "quote_volume": 3030.5847, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775625300000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625360000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625420000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625480000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625540000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625600000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625660000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625720000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625780000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625840000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625900000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625960000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626020000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626080000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626140000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626200000, "open": 1.721, "high": 1.725, "low": 1.721, "close": 1.725, "volume": 749.0, "quote_volume": 1289.7187, "trades": 17, "taker_buy_quote": 1289.7187}, {"ts": 1775626260000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626320000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 3.2, "quote_volume": 5.5168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775626380000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626440000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 711.9, "quote_volume": 1226.6037, "trades": 6, "taker_buy_quote": 1198.3465}, {"ts": 1775626500000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 5.9, "quote_volume": 10.1657, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775626560000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626620000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626680000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 67.5, "quote_volume": 116.37, "trades": 1, "taker_buy_quote": 116.37}, {"ts": 1775626740000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626800000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626860000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 67.5, "quote_volume": 116.37, "trades": 1, "taker_buy_quote": 116.37}, {"ts": 1775626920000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 67.5, "quote_volume": 116.37, "trades": 1, "taker_buy_quote": 116.37}, {"ts": 1775626980000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627040000, "open": 1.723, "high": 1.723, "low": 1.722, "close": 1.722, "volume": 620.4, "quote_volume": 1068.9442, "trades": 6, "taker_buy_quote": 504.1498}, {"ts": 1775627100000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627160000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627220000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627280000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627340000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 3.3, "quote_volume": 5.6859, "trades": 1, "taker_buy_quote": 5.6859}, {"ts": 1775627400000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627460000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627520000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627580000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627640000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627700000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 11.9, "quote_volume": 20.468, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775627760000, "open": 1.72, "high": 1.724, "low": 1.72, "close": 1.724, "volume": 901.9, "quote_volume": 1553.6432, "trades": 10, "taker_buy_quote": 1553.6432}, {"ts": 1775627820000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627880000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627940000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628000000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 15.0, "quote_volume": 25.815, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628060000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628120000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628180000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628240000, "open": 1.719, "high": 1.72, "low": 1.719, "close": 1.719, "volume": 724.2, "quote_volume": 1245.3548, "trades": 8, "taker_buy_quote": 1203.755}, {"ts": 1775628300000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628360000, "open": 1.72, "high": 1.72, "low": 1.719, "close": 1.719, "volume": 74.4, "quote_volume": 127.9545, "trades": 3, "taker_buy_quote": 56.932}, {"ts": 1775628420000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 60.2, "quote_volume": 103.4838, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628480000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 24.2, "quote_volume": 41.5998, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775628540000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 12.1, "quote_volume": 20.7999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628600000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 16.6, "quote_volume": 28.552, "trades": 1, "taker_buy_quote": 28.552}, {"ts": 1775628660000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 49.3, "quote_volume": 84.8453, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775628720000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 25.3, "quote_volume": 43.5413, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628780000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628840000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 32.2, "quote_volume": 55.4162, "trades": 2, "taker_buy_quote": 11.8749}, {"ts": 1775628900000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628960000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 25.3, "quote_volume": 43.5413, "trades": 1, "taker_buy_quote": 43.5413}, {"ts": 1775629020000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 75.9, "quote_volume": 130.6239, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775629080000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 40.5, "quote_volume": 69.7005, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775629140000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 25.3, "quote_volume": 43.5413, "trades": 1, "taker_buy_quote": 43.5413}, {"ts": 1775629200000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629260000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629320000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629380000, "open": 1.722, "high": 1.723, "low": 1.722, "close": 1.723, "volume": 193.5, "quote_volume": 333.384, "trades": 2, "taker_buy_quote": 304.971}, {"ts": 1775629440000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629500000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 66.1, "quote_volume": 113.9564, "trades": 1, "taker_buy_quote": 113.9564}, {"ts": 1775629560000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 25.2, "quote_volume": 43.4196, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775629620000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 121.5, "quote_volume": 209.3445, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775629680000, "open": 1.725, "high": 1.731, "low": 1.725, "close": 1.731, "volume": 948.7, "quote_volume": 1640.1078, "trades": 17, "taker_buy_quote": 1093.5255}, {"ts": 1775629740000, "open": 1.73, "high": 1.73, "low": 1.726, "close": 1.729, "volume": 3959.3, "quote_volume": 6843.0205, "trades": 37, "taker_buy_quote": 3671.8841}, {"ts": 1775629800000, "open": 1.729, "high": 1.729, "low": 1.728, "close": 1.728, "volume": 83.9, "quote_volume": 145.0043, "trades": 2, "taker_buy_quote": 101.6064}, {"ts": 1775629860000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 29.4, "quote_volume": 50.7738, "trades": 1, "taker_buy_quote": 50.7738}, {"ts": 1775629920000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629980000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630040000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630100000, "open": 1.726, "high": 1.726, "low": 1.721, "close": 1.721, "volume": 3892.9, "quote_volume": 6706.2408, "trades": 32, "taker_buy_quote": 53.506}, {"ts": 1775630160000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630220000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 282.7, "quote_volume": 487.0921, "trades": 2, "taker_buy_quote": 487.0921}, {"ts": 1775630280000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630340000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630400000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630460000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630520000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630580000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630640000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630700000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630760000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630820000, "open": 1.725, "high": 1.73, "low": 1.725, "close": 1.73, "volume": 1864.5, "quote_volume": 3219.8154, "trades": 16, "taker_buy_quote": 2580.0614}, {"ts": 1775630880000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 181.3, "quote_volume": 313.8303, "trades": 4, "taker_buy_quote": 56.9499}, {"ts": 1775630940000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 78.0, "quote_volume": 134.94, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631000000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631060000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631120000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631180000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631240000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 5.3, "quote_volume": 9.1637, "trades": 1, "taker_buy_quote": 9.1637}, {"ts": 1775631300000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631360000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 502.0, "quote_volume": 867.958, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775631420000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631480000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631540000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631600000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 153.0, "quote_volume": 264.384, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775631660000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631720000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631780000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 252.7, "quote_volume": 436.4129, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775631840000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 4.1, "quote_volume": 7.0684, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631900000, "open": 1.725, "high": 1.725, "low": 1.724, "close": 1.724, "volume": 47.3, "quote_volume": 81.578, "trades": 3, "taker_buy_quote": 24.998}, {"ts": 1775631960000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632020000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 120.0, "quote_volume": 207.12, "trades": 1, "taker_buy_quote": 207.12}, {"ts": 1775632080000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 29.4, "quote_volume": 50.7738, "trades": 1, "taker_buy_quote": 50.7738}, {"ts": 1775632140000, "open": 1.729, "high": 1.729, "low": 1.728, "close": 1.728, "volume": 547.8, "quote_volume": 946.6953, "trades": 12, "taker_buy_quote": 116.7075}, {"ts": 1775632200000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632260000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 29.4, "quote_volume": 50.7738, "trades": 1, "taker_buy_quote": 50.7738}, {"ts": 1775632320000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 25.3, "quote_volume": 43.6931, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632380000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 29.4, "quote_volume": 50.8032, "trades": 1, "taker_buy_quote": 50.8032}, {"ts": 1775632440000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 89.1, "quote_volume": 153.9648, "trades": 2, "taker_buy_quote": 153.9648}, {"ts": 1775632500000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632560000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 16.4, "quote_volume": 28.3228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775632620000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632680000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632740000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 9.4, "quote_volume": 16.2432, "trades": 1, "taker_buy_quote": 16.2432}, {"ts": 1775632800000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632860000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632920000, "open": 1.726, "high": 1.726, "low": 1.725, "close": 1.725, "volume": 402.4, "quote_volume": 694.3011, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775632980000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 16.5, "quote_volume": 28.446, "trades": 1, "taker_buy_quote": 28.446}, {"ts": 1775633040000, "open": 1.724, "high": 1.726, "low": 1.724, "close": 1.726, "volume": 571.4, "quote_volume": 985.7725, "trades": 11, "taker_buy_quote": 985.7725}, {"ts": 1775633100000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633160000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 115.9, "quote_volume": 199.6957, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633220000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 679.8, "quote_volume": 1171.7501, "trades": 7, "taker_buy_quote": 783.9028}, {"ts": 1775633280000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633340000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 361.1, "quote_volume": 621.8142, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775633400000, "open": 1.721, "high": 1.721, "low": 1.72, "close": 1.72, "volume": 82.7, "quote_volume": 142.3102, "trades": 3, "taker_buy_quote": 113.9302}, {"ts": 1775633460000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633520000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 16.4, "quote_volume": 28.2244, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633580000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633640000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 13.0, "quote_volume": 22.373, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633700000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 16.4, "quote_volume": 28.2408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633760000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633820000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 17.0, "quote_volume": 29.308, "trades": 1, "taker_buy_quote": 29.308}, {"ts": 1775633880000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633940000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 96.9, "quote_volume": 167.2494, "trades": 2, "taker_buy_quote": 50.7444}, {"ts": 1775634000000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634060000, "open": 1.725, "high": 1.725, "low": 1.724, "close": 1.724, "volume": 691.7, "quote_volume": 1192.5072, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775634120000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634180000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634240000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634300000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634360000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 21.9, "quote_volume": 37.7556, "trades": 2, "taker_buy_quote": 37.7556}, {"ts": 1775634420000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634480000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 6.8, "quote_volume": 11.7232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775634540000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634600000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634660000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 188.8, "quote_volume": 325.3024, "trades": 2, "taker_buy_quote": 325.3024}, {"ts": 1775634720000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 16.4, "quote_volume": 28.29, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775634780000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 47.5, "quote_volume": 81.89, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775634840000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634900000, "open": 1.724, "high": 1.725, "low": 1.724, "close": 1.725, "volume": 346.9, "quote_volume": 598.159, "trades": 6, "taker_buy_quote": 598.159}, {"ts": 1775634960000, "open": 1.724, "high": 1.724, "low": 1.723, "close": 1.723, "volume": 22.1, "quote_volume": 38.0947, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775635020000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635080000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635140000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635200000, "open": 1.724, "high": 1.724, "low": 1.723, "close": 1.723, "volume": 43.9, "quote_volume": 75.6558, "trades": 4, "taker_buy_quote": 19.9984}, {"ts": 1775635260000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635320000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 8.5, "quote_volume": 14.6285, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635380000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 14.7, "quote_volume": 25.2987, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775635440000, "open": 1.722, "high": 1.723, "low": 1.722, "close": 1.723, "volume": 380.2, "quote_volume": 655.0045, "trades": 5, "taker_buy_quote": 655.0045}, {"ts": 1775635500000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635560000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635620000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 329.1, "quote_volume": 567.2424, "trades": 5, "taker_buy_quote": 567.2424}, {"ts": 1775635680000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635740000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 375.0, "quote_volume": 646.875, "trades": 4, "taker_buy_quote": 646.875}, {"ts": 1775635800000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635860000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635920000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635980000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 24.0, "quote_volume": 41.4, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775636040000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 4.5, "quote_volume": 7.7625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775636100000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636160000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 20.8, "quote_volume": 35.88, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775636220000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 25.3, "quote_volume": 43.6425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775636280000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636340000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 16.4, "quote_volume": 28.2736, "trades": 1, "taker_buy_quote": 28.2736}, {"ts": 1775636400000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636460000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636520000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636580000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636640000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636700000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636760000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636820000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636880000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 3.6, "quote_volume": 6.1992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775636940000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637000000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 15.8, "quote_volume": 27.2234, "trades": 1, "taker_buy_quote": 27.2234}, {"ts": 1775637060000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 56.8, "quote_volume": 97.8992, "trades": 3, "taker_buy_quote": 56.5472}, {"ts": 1775637120000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 16.4, "quote_volume": 28.29, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637180000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 29.4, "quote_volume": 50.7444, "trades": 1, "taker_buy_quote": 50.7444}, {"ts": 1775637240000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 16.4, "quote_volume": 28.3228, "trades": 1, "taker_buy_quote": 28.3228}, {"ts": 1775637300000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 5.6, "quote_volume": 9.6656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637360000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637420000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 22.3, "quote_volume": 38.4452, "trades": 2, "taker_buy_quote": 28.2736}, {"ts": 1775637480000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 5.9, "quote_volume": 10.1775, "trades": 1, "taker_buy_quote": 10.1775}, {"ts": 1775637540000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 74.4, "quote_volume": 128.4144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775637600000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 100.3, "quote_volume": 173.0175, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775637660000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 91.0, "quote_volume": 156.884, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775637720000, "open": 1.723, "high": 1.723, "low": 1.722, "close": 1.722, "volume": 24.1, "quote_volume": 41.5166, "trades": 2, "taker_buy_quote": 28.2572}, {"ts": 1775637780000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 25.3, "quote_volume": 43.5413, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637840000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 16.4, "quote_volume": 28.2408, "trades": 1, "taker_buy_quote": 28.2408}, {"ts": 1775637900000, "open": 1.726, "high": 1.726, "low": 1.725, "close": 1.725, "volume": 132.4, "quote_volume": 228.4064, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775637960000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 7.1, "quote_volume": 12.2404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638020000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638080000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638140000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 16.4, "quote_volume": 28.2572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638200000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638260000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 49.4, "quote_volume": 85.1656, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638320000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638380000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 15.7, "quote_volume": 27.0197, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775638440000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638500000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 25.3, "quote_volume": 43.5413, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638560000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638620000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 98.3, "quote_volume": 169.2726, "trades": 2, "taker_buy_quote": 169.2726}, {"ts": 1775638680000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 16.4, "quote_volume": 28.2572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638740000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638800000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638860000, "open": 1.722, "high": 1.723, "low": 1.722, "close": 1.723, "volume": 77.2, "quote_volume": 132.9992, "trades": 2, "taker_buy_quote": 28.2408}, {"ts": 1775638920000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 16.4, "quote_volume": 28.2736, "trades": 1, "taker_buy_quote": 28.2736}, {"ts": 1775638980000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 125.2, "quote_volume": 215.97, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775639040000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 29.4, "quote_volume": 50.715, "trades": 1, "taker_buy_quote": 50.715}, {"ts": 1775639100000, "open": 1.726, "high": 1.726, "low": 1.725, "close": 1.726, "volume": 919.4, "quote_volume": 1586.5468, "trades": 8, "taker_buy_quote": 89.2342}, {"ts": 1775639160000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 78.0, "quote_volume": 134.706, "trades": 3, "taker_buy_quote": 134.706}, {"ts": 1775639220000, "open": 1.727, "high": 1.727, "low": 1.726, "close": 1.726, "volume": 321.5, "quote_volume": 554.9678, "trades": 6, "taker_buy_quote": 101.5476}, {"ts": 1775639280000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 16.4, "quote_volume": 28.29, "trades": 1, "taker_buy_quote": 28.29}, {"ts": 1775639340000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639400000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639460000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 227.6, "quote_volume": 392.8376, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775639520000, "open": 1.725, "high": 1.726, "low": 1.725, "close": 1.726, "volume": 422.5, "quote_volume": 728.8419, "trades": 5, "taker_buy_quote": 50.7444}, {"ts": 1775639580000, "open": 1.725, "high": 1.725, "low": 1.722, "close": 1.722, "volume": 2396.0, "quote_volume": 4127.6251, "trades": 29, "taker_buy_quote": 101.3124}, {"ts": 1775639640000, "open": 1.723, "high": 1.725, "low": 1.723, "close": 1.725, "volume": 192.8, "quote_volume": 332.2174, "trades": 2, "taker_buy_quote": 332.2174}, {"ts": 1775639700000, "open": 1.724, "high": 1.725, "low": 1.724, "close": 1.725, "volume": 583.5, "quote_volume": 1006.1837, "trades": 6, "taker_buy_quote": 1006.1837}, {"ts": 1775639760000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639820000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 627.7, "quote_volume": 1082.7825, "trades": 5, "taker_buy_quote": 920.9775}, {"ts": 1775639880000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639940000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640000000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 67.5, "quote_volume": 116.4375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640060000, "open": 1.726, "high": 1.726, "low": 1.725, "close": 1.725, "volume": 93.5, "quote_volume": 161.3135, "trades": 2, "taker_buy_quote": 44.876}, {"ts": 1775640120000, "open": 1.725, "high": 1.725, "low": 1.724, "close": 1.724, "volume": 143.5, "quote_volume": 247.4615, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775640180000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640240000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640300000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640360000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 1775.6, "quote_volume": 3059.3588, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775640420000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640480000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640540000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 16.4, "quote_volume": 28.2408, "trades": 1, "taker_buy_quote": 28.2408}, {"ts": 1775640600000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 567.5, "quote_volume": 977.235, "trades": 3, "taker_buy_quote": 977.235}, {"ts": 1775640660000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 60.0, "quote_volume": 103.38, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640720000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 60.0, "quote_volume": 103.44, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640780000, "open": 1.724, "high": 1.725, "low": 1.724, "close": 1.724, "volume": 342.0, "quote_volume": 589.673, "trades": 5, "taker_buy_quote": 112.125}, {"ts": 1775640840000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 60.0, "quote_volume": 103.44, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640900000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 16.4, "quote_volume": 28.2572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775640960000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 29.4, "quote_volume": 50.6562, "trades": 1, "taker_buy_quote": 50.6562}, {"ts": 1775641020000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 145.0, "quote_volume": 249.98, "trades": 3, "taker_buy_quote": 43.1}, {"ts": 1775641080000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641140000, "open": 1.724, "high": 1.725, "low": 1.724, "close": 1.724, "volume": 222.1, "quote_volume": 382.9329, "trades": 5, "taker_buy_quote": 172.4325}, {"ts": 1775641200000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 32.8, "quote_volume": 56.5144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775641260000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 16.4, "quote_volume": 28.2408, "trades": 1, "taker_buy_quote": 28.2408}, {"ts": 1775641320000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 5.0, "quote_volume": 8.61, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775641380000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641440000, "open": 1.722, "high": 1.722, "low": 1.72, "close": 1.72, "volume": 2158.4, "quote_volume": 3716.1919, "trades": 14, "taker_buy_quote": 1930.1769}, {"ts": 1775641500000, "open": 1.721, "high": 1.722, "low": 1.721, "close": 1.722, "volume": 698.9, "quote_volume": 1203.4383, "trades": 7, "taker_buy_quote": 1203.4383}, {"ts": 1775641560000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641620000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 38.3, "quote_volume": 66.0675, "trades": 1, "taker_buy_quote": 66.0675}, {"ts": 1775641680000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641740000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 62.2, "quote_volume": 107.3572, "trades": 4, "taker_buy_quote": 107.3572}, {"ts": 1775641800000, "open": 1.726, "high": 1.727, "low": 1.726, "close": 1.726, "volume": 504.3, "quote_volume": 870.6457, "trades": 10, "taker_buy_quote": 320.8472}, {"ts": 1775641860000, "open": 1.726, "high": 1.727, "low": 1.725, "close": 1.725, "volume": 161.6, "quote_volume": 279.021, "trades": 4, "taker_buy_quote": 250.731}, {"ts": 1775641920000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641980000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642040000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 100.3, "quote_volume": 172.9172, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775642100000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642160000, "open": 1.723, "high": 1.723, "low": 1.722, "close": 1.722, "volume": 148.7, "quote_volume": 256.1426, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775642220000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642280000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642340000, "open": 1.721, "high": 1.721, "low": 1.72, "close": 1.72, "volume": 128.1, "quote_volume": 220.3354, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775642400000, "open": 1.72, "high": 1.72, "low": 1.719, "close": 1.719, "volume": 117.8, "quote_volume": 202.6074, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775642460000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 64.3, "quote_volume": 110.6603, "trades": 2, "taker_buy_quote": 110.6603}, {"ts": 1775642520000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642580000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642640000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642700000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642760000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 164.2, "quote_volume": 282.424, "trades": 5, "taker_buy_quote": 282.424}, {"ts": 1775642820000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642880000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 29.4, "quote_volume": 50.5974, "trades": 1, "taker_buy_quote": 50.5974}, {"ts": 1775642940000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643000000, "open": 1.72, "high": 1.72, "low": 1.719, "close": 1.719, "volume": 53.4, "quote_volume": 91.8302, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775643060000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 16.5, "quote_volume": 28.347, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775643120000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643180000, "open": 1.72, "high": 1.721, "low": 1.719, "close": 1.719, "volume": 166.7, "quote_volume": 286.7325, "trades": 6, "taker_buy_quote": 275.3871}, {"ts": 1775643240000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643300000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643360000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643420000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643480000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 88.0, "quote_volume": 151.272, "trades": 2, "taker_buy_quote": 35.2395}, {"ts": 1775643540000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 108.2, "quote_volume": 186.104, "trades": 2, "taker_buy_quote": 186.104}, {"ts": 1775643600000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 115.2, "quote_volume": 198.0288, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775643660000, "open": 1.719, "high": 1.719, "low": 1.717, "close": 1.717, "volume": 388.5, "quote_volume": 667.519, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775643720000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 39.5, "quote_volume": 67.9005, "trades": 1, "taker_buy_quote": 67.9005}, {"ts": 1775643780000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 35.6, "quote_volume": 61.1964, "trades": 2, "taker_buy_quote": 61.1964}, {"ts": 1775643840000, "open": 1.719, "high": 1.72, "low": 1.719, "close": 1.72, "volume": 112.9, "quote_volume": 194.1697, "trades": 6, "taker_buy_quote": 44.5297}, {"ts": 1775643900000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 10.9, "quote_volume": 18.748, "trades": 2, "taker_buy_quote": 18.748}, {"ts": 1775643960000, "open": 1.72, "high": 1.72, "low": 1.719, "close": 1.719, "volume": 18.6, "quote_volume": 31.9828, "trades": 4, "taker_buy_quote": 16.168}, {"ts": 1775644020000, "open": 1.719, "high": 1.72, "low": 1.719, "close": 1.72, "volume": 386.1, "quote_volume": 663.9544, "trades": 10, "taker_buy_quote": 427.42}, {"ts": 1775644080000, "open": 1.719, "high": 1.721, "low": 1.719, "close": 1.719, "volume": 85.6, "quote_volume": 147.224, "trades": 6, "taker_buy_quote": 19.0985}, {"ts": 1775644140000, "open": 1.72, "high": 1.721, "low": 1.719, "close": 1.719, "volume": 173.7, "quote_volume": 298.7673, "trades": 7, "taker_buy_quote": 74.3178}, {"ts": 1775644200000, "open": 1.719, "high": 1.72, "low": 1.719, "close": 1.72, "volume": 19.6, "quote_volume": 33.7036, "trades": 4, "taker_buy_quote": 19.264}, {"ts": 1775644260000, "open": 1.719, "high": 1.72, "low": 1.719, "close": 1.72, "volume": 18.1, "quote_volume": 31.1258, "trades": 3, "taker_buy_quote": 20.468}, {"ts": 1775644320000, "open": 1.719, "high": 1.721, "low": 1.719, "close": 1.719, "volume": 151.4, "quote_volume": 260.3992, "trades": 9, "taker_buy_quote": 131.0704}, {"ts": 1775644380000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.718, "volume": 48.5, "quote_volume": 83.362, "trades": 6, "taker_buy_quote": 67.041}, {"ts": 1775644440000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 30.4, "quote_volume": 52.2061, "trades": 5, "taker_buy_quote": 15.9774}, {"ts": 1775644500000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 17.9, "quote_volume": 30.7433, "trades": 4, "taker_buy_quote": 15.462}, {"ts": 1775644560000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 15.9, "quote_volume": 27.3102, "trades": 3, "taker_buy_quote": 17.0082}, {"ts": 1775644620000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.718, "volume": 52.4, "quote_volume": 90.0373, "trades": 6, "taker_buy_quote": 16.3305}, {"ts": 1775644680000, "open": 1.719, "high": 1.719, "low": 1.718, "close": 1.718, "volume": 169.5, "quote_volume": 291.3317, "trades": 8, "taker_buy_quote": 224.6733}, {"ts": 1775644740000, "open": 1.719, "high": 1.72, "low": 1.718, "close": 1.718, "volume": 78.2, "quote_volume": 134.4291, "trades": 6, "taker_buy_quote": 116.2132}, {"ts": 1775644800000, "open": 1.72, "high": 1.72, "low": 1.717, "close": 1.717, "volume": 17.7, "quote_volume": 30.4159, "trades": 4, "taker_buy_quote": 13.7559}, {"ts": 1775644860000, "open": 1.719, "high": 1.719, "low": 1.717, "close": 1.719, "volume": 15.2, "quote_volume": 26.118, "trades": 3, "taker_buy_quote": 16.8462}, {"ts": 1775644920000, "open": 1.717, "high": 1.719, "low": 1.717, "close": 1.717, "volume": 23.4, "quote_volume": 40.1907, "trades": 5, "taker_buy_quote": 14.7791}, {"ts": 1775644980000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 13.5, "quote_volume": 23.1885, "trades": 3, "taker_buy_quote": 15.462}, {"ts": 1775645040000, "open": 1.717, "high": 1.717, "low": 1.714, "close": 1.717, "volume": 5835.2, "quote_volume": 10008.1302, "trades": 37, "taker_buy_quote": 434.8758}, {"ts": 1775645100000, "open": 1.715, "high": 1.717, "low": 1.715, "close": 1.717, "volume": 242.8, "quote_volume": 416.6246, "trades": 8, "taker_buy_quote": 290.0368}, {"ts": 1775645160000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 374.2, "quote_volume": 642.5305, "trades": 9, "taker_buy_quote": 586.728}, {"ts": 1775645220000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 265.8, "quote_volume": 456.5984, "trades": 9, "taker_buy_quote": 377.6164}, {"ts": 1775645280000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 80.5, "quote_volume": 138.26, "trades": 4, "taker_buy_quote": 71.297}, {"ts": 1775645340000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 51.1, "quote_volume": 87.7691, "trades": 6, "taker_buy_quote": 52.2272}, {"ts": 1775645400000, "open": 1.717, "high": 1.717, "low": 1.716, "close": 1.716, "volume": 38.4, "quote_volume": 65.9176, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775645460000, "open": 1.716, "high": 1.718, "low": 1.716, "close": 1.716, "volume": 26.5, "quote_volume": 45.4956, "trades": 3, "taker_buy_quote": 18.5544}, {"ts": 1775645520000, "open": 1.716, "high": 1.718, "low": 1.716, "close": 1.718, "volume": 24.6, "quote_volume": 42.239, "trades": 3, "taker_buy_quote": 21.8186}, {"ts": 1775645580000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 19.7, "quote_volume": 33.8446, "trades": 2, "taker_buy_quote": 33.8446}, {"ts": 1775645640000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 19.4, "quote_volume": 33.3292, "trades": 2, "taker_buy_quote": 33.3292}, {"ts": 1775645700000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 12.0, "quote_volume": 20.616, "trades": 2, "taker_buy_quote": 20.616}, {"ts": 1775645760000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 24.8, "quote_volume": 42.6064, "trades": 3, "taker_buy_quote": 42.6064}, {"ts": 1775645820000, "open": 1.718, "high": 1.718, "low": 1.716, "close": 1.716, "volume": 37.1, "quote_volume": 63.705, "trades": 4, "taker_buy_quote": 35.5626}, {"ts": 1775645880000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 14.2, "quote_volume": 24.3814, "trades": 2, "taker_buy_quote": 24.3814}, {"ts": 1775645940000, "open": 1.717, "high": 1.717, "low": 1.716, "close": 1.716, "volume": 1965.3, "quote_volume": 3372.4797, "trades": 10, "taker_buy_quote": 42.7533}, {"ts": 1775646000000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 78.5, "quote_volume": 134.6275, "trades": 4, "taker_buy_quote": 134.6275}, {"ts": 1775646060000, "open": 1.715, "high": 1.716, "low": 1.715, "close": 1.716, "volume": 257.4, "quote_volume": 441.676, "trades": 6, "taker_buy_quote": 441.676}, {"ts": 1775646120000, "open": 1.717, "high": 1.717, "low": 1.716, "close": 1.716, "volume": 109.3, "quote_volume": 187.6006, "trades": 5, "taker_buy_quote": 71.7706}, {"ts": 1775646180000, "open": 1.717, "high": 1.717, "low": 1.716, "close": 1.716, "volume": 29.2, "quote_volume": 50.1182, "trades": 2, "taker_buy_quote": 50.1182}, {"ts": 1775646240000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 17.9, "quote_volume": 30.7164, "trades": 2, "taker_buy_quote": 30.7164}, {"ts": 1775646300000, "open": 1.717, "high": 1.717, "low": 1.713, "close": 1.714, "volume": 754.7, "quote_volume": 1293.9174, "trades": 15, "taker_buy_quote": 47.8722}, {"ts": 1775646360000, "open": 1.714, "high": 1.715, "low": 1.714, "close": 1.715, "volume": 271.2, "quote_volume": 464.9055, "trades": 6, "taker_buy_quote": 285.2783}, {"ts": 1775646420000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 35.5, "quote_volume": 60.8825, "trades": 3, "taker_buy_quote": 60.8825}, {"ts": 1775646480000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 23.6, "quote_volume": 40.474, "trades": 3, "taker_buy_quote": 40.474}, {"ts": 1775646540000, "open": 1.716, "high": 1.717, "low": 1.716, "close": 1.717, "volume": 92.0, "quote_volume": 157.8897, "trades": 4, "taker_buy_quote": 42.0597}, {"ts": 1775646600000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 64.8, "quote_volume": 111.2616, "trades": 3, "taker_buy_quote": 111.2616}, {"ts": 1775646660000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 16.4, "quote_volume": 28.1752, "trades": 2, "taker_buy_quote": 28.1752}, {"ts": 1775646720000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646780000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 30.4, "quote_volume": 52.1968, "trades": 1, "taker_buy_quote": 52.1968}, {"ts": 1775646840000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 3.0, "quote_volume": 5.151, "trades": 1, "taker_buy_quote": 5.151}, {"ts": 1775646900000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 189.9, "quote_volume": 326.0583, "trades": 16, "taker_buy_quote": 326.0583}, {"ts": 1775646960000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 10.1, "quote_volume": 17.3417, "trades": 1, "taker_buy_quote": 17.3417}, {"ts": 1775647020000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647080000, "open": 1.716, "high": 1.716, "low": 1.714, "close": 1.714, "volume": 50.4, "quote_volume": 86.4256, "trades": 3, "taker_buy_quote": 34.32}, {"ts": 1775647140000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647200000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647260000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 20.5, "quote_volume": 35.1165, "trades": 1, "taker_buy_quote": 35.1165}, {"ts": 1775647320000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647380000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 145.0, "quote_volume": 248.095, "trades": 3, "taker_buy_quote": 248.095}, {"ts": 1775647440000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 13.7, "quote_volume": 23.4681, "trades": 1, "taker_buy_quote": 23.4681}, {"ts": 1775647500000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647560000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647620000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647680000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647740000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 99.7, "quote_volume": 170.8858, "trades": 2, "taker_buy_quote": 170.8858}, {"ts": 1775647800000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647860000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 67.5, "quote_volume": 115.6275, "trades": 1, "taker_buy_quote": 115.6275}, {"ts": 1775647920000, "open": 1.713, "high": 1.713, "low": 1.711, "close": 1.711, "volume": 2141.7, "quote_volume": 3668.3006, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775647980000, "open": 1.711, "high": 1.711, "low": 1.71, "close": 1.71, "volume": 28.8, "quote_volume": 49.2667, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775648040000, "open": 1.709, "high": 1.711, "low": 1.708, "close": 1.709, "volume": 719.7, "quote_volume": 1230.3647, "trades": 13, "taker_buy_quote": 820.1862}, {"ts": 1775648100000, "open": 1.71, "high": 1.711, "low": 1.708, "close": 1.708, "volume": 184.4, "quote_volume": 315.3457, "trades": 6, "taker_buy_quote": 250.0807}, {"ts": 1775648160000, "open": 1.708, "high": 1.709, "low": 1.708, "close": 1.708, "volume": 391.2, "quote_volume": 668.4792, "trades": 9, "taker_buy_quote": 529.1064}, {"ts": 1775648220000, "open": 1.707, "high": 1.707, "low": 1.706, "close": 1.706, "volume": 134.8, "quote_volume": 229.9891, "trades": 4, "taker_buy_quote": 34.6521}, {"ts": 1775648280000, "open": 1.705, "high": 1.706, "low": 1.705, "close": 1.705, "volume": 26.7, "quote_volume": 45.5339, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775648340000, "open": 1.706, "high": 1.707, "low": 1.706, "close": 1.707, "volume": 13.6, "quote_volume": 23.2108, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775648400000, "open": 1.707, "high": 1.71, "low": 1.707, "close": 1.708, "volume": 1612.4, "quote_volume": 2755.3897, "trades": 19, "taker_buy_quote": 1597.6471}, {"ts": 1775648460000, "open": 1.708, "high": 1.709, "low": 1.707, "close": 1.709, "volume": 845.7, "quote_volume": 1444.883, "trades": 9, "taker_buy_quote": 753.3272}, {"ts": 1775648520000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 20.8, "quote_volume": 35.5472, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775648580000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 17.8, "quote_volume": 30.4024, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775648640000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 23.4, "quote_volume": 39.9672, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775648700000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 19.3, "quote_volume": 32.9644, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775648760000, "open": 1.708, "high": 1.708, "low": 1.707, "close": 1.708, "volume": 219.4, "quote_volume": 374.727, "trades": 4, "taker_buy_quote": 352.702}, {"ts": 1775648820000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 15.8, "quote_volume": 26.9706, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775648880000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 13.5, "quote_volume": 23.058, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775648940000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 17.4, "quote_volume": 29.7192, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775649000000, "open": 1.709, "high": 1.71, "low": 1.708, "close": 1.708, "volume": 247.1, "quote_volume": 422.0684, "trades": 8, "taker_buy_quote": 9.918}, {"ts": 1775649060000, "open": 1.707, "high": 1.709, "low": 1.707, "close": 1.709, "volume": 114.5, "quote_volume": 195.6667, "trades": 4, "taker_buy_quote": 173.1217}, {"ts": 1775649120000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 14.2, "quote_volume": 24.282, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775649180000, "open": 1.71, "high": 1.71, "low": 1.709, "close": 1.709, "volume": 17.9, "quote_volume": 30.5959, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775649240000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 14.3, "quote_volume": 24.4387, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775649300000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 16.8, "quote_volume": 28.7112, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775649360000, "open": 1.709, "high": 1.709, "low": 1.708, "close": 1.708, "volume": 12.6, "quote_volume": 21.5286, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775649420000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 12.2, "quote_volume": 20.8254, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775649480000, "open": 1.708, "high": 1.708, "low": 1.707, "close": 1.707, "volume": 36.4, "quote_volume": 62.1601, "trades": 4, "taker_buy_quote": 43.2124}, {"ts": 1775649540000, "open": 1.708, "high": 1.708, "low": 1.707, "close": 1.707, "volume": 114.4, "quote_volume": 195.3833, "trades": 4, "taker_buy_quote": 175.07}, {"ts": 1775649600000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 5.1, "quote_volume": 8.7108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775649660000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649720000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649780000, "open": 1.707, "high": 1.709, "low": 1.707, "close": 1.709, "volume": 456.9, "quote_volume": 780.1608, "trades": 12, "taker_buy_quote": 780.1608}, {"ts": 1775649840000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649900000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649960000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 4.0, "quote_volume": 6.836, "trades": 1, "taker_buy_quote": 6.836}, {"ts": 1775650020000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650080000, "open": 1.708, "high": 1.709, "low": 1.707, "close": 1.709, "volume": 42.6, "quote_volume": 72.7836, "trades": 5, "taker_buy_quote": 50.2446}, {"ts": 1775650140000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 135.0, "quote_volume": 230.85, "trades": 5, "taker_buy_quote": 230.85}, {"ts": 1775650200000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 96.9, "quote_volume": 165.7959, "trades": 4, "taker_buy_quote": 165.7959}, {"ts": 1775650260000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 29.4, "quote_volume": 50.3034, "trades": 1, "taker_buy_quote": 50.3034}, {"ts": 1775650320000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 16.9, "quote_volume": 28.9328, "trades": 1, "taker_buy_quote": 28.9328}, {"ts": 1775650380000, "open": 1.713, "high": 1.713, "low": 1.712, "close": 1.712, "volume": 58.8, "quote_volume": 100.695, "trades": 2, "taker_buy_quote": 100.695}, {"ts": 1775650440000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650500000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 29.4, "quote_volume": 50.3328, "trades": 1, "taker_buy_quote": 50.3328}, {"ts": 1775650560000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650620000, "open": 1.713, "high": 1.713, "low": 1.712, "close": 1.712, "volume": 49.7, "quote_volume": 85.1158, "trades": 2, "taker_buy_quote": 50.3622}, {"ts": 1775650680000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 58.8, "quote_volume": 100.7244, "trades": 2, "taker_buy_quote": 100.7244}, {"ts": 1775650740000, "open": 1.712, "high": 1.712, "low": 1.71, "close": 1.71, "volume": 44.4, "quote_volume": 75.9623, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775650800000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650860000, "open": 1.709, "high": 1.71, "low": 1.708, "close": 1.71, "volume": 129.7, "quote_volume": 221.6554, "trades": 5, "taker_buy_quote": 191.9188}, {"ts": 1775650920000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650980000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 46.3, "quote_volume": 79.1267, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775651040000, "open": 1.709, "high": 1.71, "low": 1.709, "close": 1.709, "volume": 395.4, "quote_volume": 675.8649, "trades": 8, "taker_buy_quote": 266.2176}, {"ts": 1775651100000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651160000, "open": 1.708, "high": 1.709, "low": 1.708, "close": 1.709, "volume": 196.5, "quote_volume": 335.6621, "trades": 4, "taker_buy_quote": 68.5309}, {"ts": 1775651220000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 3.4, "quote_volume": 5.8106, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775651280000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651340000, "open": 1.709, "high": 1.71, "low": 1.709, "close": 1.71, "volume": 88.2, "quote_volume": 150.7926, "trades": 3, "taker_buy_quote": 100.548}, {"ts": 1775651400000, "open": 1.709, "high": 1.71, "low": 1.709, "close": 1.71, "volume": 94.4, "quote_volume": 161.3884, "trades": 4, "taker_buy_quote": 100.548}, {"ts": 1775651460000, "open": 1.71, "high": 1.711, "low": 1.71, "close": 1.711, "volume": 910.4, "quote_volume": 1557.6269, "trades": 6, "taker_buy_quote": 1557.6269}, {"ts": 1775651520000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651580000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 16.4, "quote_volume": 28.0604, "trades": 2, "taker_buy_quote": 28.0604}, {"ts": 1775651640000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 87.1, "quote_volume": 149.0281, "trades": 5, "taker_buy_quote": 107.6219}, {"ts": 1775651700000, "open": 1.712, "high": 1.713, "low": 1.712, "close": 1.712, "volume": 245.2, "quote_volume": 419.7827, "trades": 4, "taker_buy_quote": 419.7827}, {"ts": 1775651760000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651820000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651880000, "open": 1.711, "high": 1.711, "low": 1.71, "close": 1.71, "volume": 459.0, "quote_volume": 784.9659, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775651940000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 29.4, "quote_volume": 50.3328, "trades": 1, "taker_buy_quote": 50.3328}, {"ts": 1775652000000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652060000, "open": 1.709, "high": 1.71, "low": 1.709, "close": 1.71, "volume": 44.0, "quote_volume": 75.2336, "trades": 2, "taker_buy_quote": 64.296}, {"ts": 1775652120000, "open": 1.71, "high": 1.712, "low": 1.71, "close": 1.712, "volume": 531.1, "quote_volume": 908.8415, "trades": 6, "taker_buy_quote": 908.8415}, {"ts": 1775652180000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 1775.2, "quote_volume": 3035.592, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775652240000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 29.4, "quote_volume": 50.2446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775652300000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652360000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 33.3, "quote_volume": 56.8764, "trades": 1, "taker_buy_quote": 56.8764}, {"ts": 1775652420000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 538.9, "quote_volume": 920.4412, "trades": 2, "taker_buy_quote": 920.4412}, {"ts": 1775652480000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652540000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652600000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 60.8, "quote_volume": 103.9072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775652660000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 58.8, "quote_volume": 100.548, "trades": 2, "taker_buy_quote": 100.548}, {"ts": 1775652720000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 299.0, "quote_volume": 511.29, "trades": 3, "taker_buy_quote": 511.29}, {"ts": 1775652780000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652840000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 150.9, "quote_volume": 258.039, "trades": 6, "taker_buy_quote": 256.5}, {"ts": 1775652900000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 65.2, "quote_volume": 111.5572, "trades": 7, "taker_buy_quote": 111.5572}, {"ts": 1775652960000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653020000, "open": 1.71, "high": 1.712, "low": 1.71, "close": 1.712, "volume": 357.8, "quote_volume": 611.9986, "trades": 10, "taker_buy_quote": 265.7236}, {"ts": 1775653080000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 29.4, "quote_volume": 50.3622, "trades": 2, "taker_buy_quote": 29.8062}, {"ts": 1775653140000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653200000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653260000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653320000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 38.3, "quote_volume": 65.6079, "trades": 2, "taker_buy_quote": 65.6079}, {"ts": 1775653380000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653440000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653500000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 4.2, "quote_volume": 7.1988, "trades": 1, "taker_buy_quote": 7.1988}, {"ts": 1775653560000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653620000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 170.7, "quote_volume": 293.106, "trades": 6, "taker_buy_quote": 60.2808}, {"ts": 1775653680000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 51.4, "quote_volume": 88.3566, "trades": 2, "taker_buy_quote": 88.3566}, {"ts": 1775653740000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 67.5, "quote_volume": 116.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775653800000, "open": 1.719, "high": 1.719, "low": 1.717, "close": 1.717, "volume": 542.2, "quote_volume": 930.9988, "trades": 2, "taker_buy_quote": 35.5833}, {"ts": 1775653860000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 17.4, "quote_volume": 29.8584, "trades": 1, "taker_buy_quote": 29.8584}, {"ts": 1775653920000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653980000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654040000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 14.6, "quote_volume": 25.0974, "trades": 1, "taker_buy_quote": 25.0974}, {"ts": 1775654100000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.719, "volume": 26.5, "quote_volume": 45.5335, "trades": 2, "taker_buy_quote": 11.1735}, {"ts": 1775654160000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654220000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654280000, "open": 1.72, "high": 1.723, "low": 1.72, "close": 1.723, "volume": 2249.0, "quote_volume": 3872.9273, "trades": 20, "taker_buy_quote": 3872.9273}, {"ts": 1775654340000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654400000, "open": 1.716, "high": 1.716, "low": 1.715, "close": 1.715, "volume": 141.5, "quote_volume": 242.7887, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775654460000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654520000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654580000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654640000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654700000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654760000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654820000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654880000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654940000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655000000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 58.6, "quote_volume": 100.6748, "trades": 1, "taker_buy_quote": 100.6748}, {"ts": 1775655060000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 17.3, "quote_volume": 29.6868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775655120000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655180000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 33.9, "quote_volume": 58.2063, "trades": 1, "taker_buy_quote": 58.2063}, {"ts": 1775655240000, "open": 1.717, "high": 1.717, "low": 1.716, "close": 1.716, "volume": 298.7, "quote_volume": 512.7529, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775655300000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655360000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655420000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655480000, "open": 1.716, "high": 1.716, "low": 1.713, "close": 1.713, "volume": 77.0, "quote_volume": 132.0838, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775655540000, "open": 1.714, "high": 1.715, "low": 1.714, "close": 1.715, "volume": 129.6, "quote_volume": 222.2532, "trades": 6, "taker_buy_quote": 18.5112}, {"ts": 1775655600000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655660000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 20.3, "quote_volume": 34.8145, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775655720000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655780000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655840000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 14.0, "quote_volume": 23.996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775655900000, "open": 1.715, "high": 1.716, "low": 1.715, "close": 1.715, "volume": 376.4, "quote_volume": 645.6717, "trades": 5, "taker_buy_quote": 529.9092}, {"ts": 1775655960000, "open": 1.717, "high": 1.719, "low": 1.717, "close": 1.718, "volume": 529.1, "quote_volume": 908.9598, "trades": 7, "taker_buy_quote": 865.3226}, {"ts": 1775656020000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 25.1, "quote_volume": 43.1218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656080000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 168.1, "quote_volume": 288.7837, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775656140000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 600.0, "quote_volume": 1031.4, "trades": 3, "taker_buy_quote": 1031.4}, {"ts": 1775656200000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656260000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 255.2, "quote_volume": 438.4215, "trades": 6, "taker_buy_quote": 30.5804}, {"ts": 1775656320000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 23.5, "quote_volume": 40.3626, "trades": 2, "taker_buy_quote": 40.3626}, {"ts": 1775656380000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656440000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656500000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 17.4, "quote_volume": 29.8584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656560000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 67.5, "quote_volume": 115.8975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656620000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656680000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656740000, "open": 1.715, "high": 1.716, "low": 1.715, "close": 1.716, "volume": 51.7, "quote_volume": 88.7027, "trades": 2, "taker_buy_quote": 88.7027}, {"ts": 1775656800000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 253.3, "quote_volume": 434.9836, "trades": 3, "taker_buy_quote": 319.0186}, {"ts": 1775656860000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656920000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656980000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657040000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657100000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657160000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657220000, "open": 1.716, "high": 1.717, "low": 1.716, "close": 1.717, "volume": 99.2, "quote_volume": 170.2367, "trades": 2, "taker_buy_quote": 170.2367}, {"ts": 1775657280000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 152.3, "quote_volume": 261.0422, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775657340000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657400000, "open": 1.714, "high": 1.714, "low": 1.713, "close": 1.713, "volume": 84.4, "quote_volume": 144.5941, "trades": 2, "taker_buy_quote": 28.9666}, {"ts": 1775657460000, "open": 1.713, "high": 1.715, "low": 1.713, "close": 1.715, "volume": 802.7, "quote_volume": 1375.3155, "trades": 5, "taker_buy_quote": 1375.3155}, {"ts": 1775657520000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 5.8, "quote_volume": 9.9586, "trades": 1, "taker_buy_quote": 9.9586}, {"ts": 1775657580000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657640000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657700000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 113.1, "quote_volume": 194.0796, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775657760000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657820000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657880000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657940000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 17.4, "quote_volume": 29.841, "trades": 1, "taker_buy_quote": 29.841}, {"ts": 1775658000000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 229.1, "quote_volume": 392.6774, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775658060000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658120000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658180000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658240000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 6.6, "quote_volume": 11.2926, "trades": 1, "taker_buy_quote": 11.2926}, {"ts": 1775658300000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658360000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658420000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 67.5, "quote_volume": 115.4925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775658480000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 98.2, "quote_volume": 168.0202, "trades": 1, "taker_buy_quote": 168.0202}, {"ts": 1775658540000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658600000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 28.7, "quote_volume": 48.9909, "trades": 2, "taker_buy_quote": 48.9909}, {"ts": 1775658660000, "open": 1.707, "high": 1.707, "low": 1.706, "close": 1.706, "volume": 271.8, "quote_volume": 463.7881, "trades": 4, "taker_buy_quote": 166.0911}, {"ts": 1775658720000, "open": 1.703, "high": 1.703, "low": 1.702, "close": 1.702, "volume": 1043.8, "quote_volume": 1776.6151, "trades": 9, "taker_buy_quote": 299.7222}, {"ts": 1775658780000, "open": 1.699, "high": 1.702, "low": 1.699, "close": 1.702, "volume": 635.5, "quote_volume": 1081.2922, "trades": 6, "taker_buy_quote": 1063.1129}, {"ts": 1775658840000, "open": 1.702, "high": 1.702, "low": 1.701, "close": 1.701, "volume": 592.8, "quote_volume": 1008.5512, "trades": 7, "taker_buy_quote": 222.7918}, {"ts": 1775658900000, "open": 1.701, "high": 1.701, "low": 1.699, "close": 1.699, "volume": 581.6, "quote_volume": 988.3728, "trades": 6, "taker_buy_quote": 770.0513}, {"ts": 1775658960000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 257.0, "quote_volume": 436.9, "trades": 5, "taker_buy_quote": 29.58}, {"ts": 1775659020000, "open": 1.7, "high": 1.703, "low": 1.7, "close": 1.703, "volume": 454.1, "quote_volume": 772.3068, "trades": 6, "taker_buy_quote": 245.8168}, {"ts": 1775659080000, "open": 1.703, "high": 1.704, "low": 1.703, "close": 1.704, "volume": 49.9, "quote_volume": 84.9836, "trades": 2, "taker_buy_quote": 78.338}, {"ts": 1775659140000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659200000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659260000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659320000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659380000, "open": 1.703, "high": 1.704, "low": 1.702, "close": 1.703, "volume": 255.0, "quote_volume": 434.2575, "trades": 4, "taker_buy_quote": 332.0775}, {"ts": 1775659440000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 105.0, "quote_volume": 178.92, "trades": 2, "taker_buy_quote": 178.92}, {"ts": 1775659500000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 26.2, "quote_volume": 44.671, "trades": 1, "taker_buy_quote": 44.671}, {"ts": 1775659560000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659620000, "open": 1.702, "high": 1.702, "low": 1.7, "close": 1.7, "volume": 150.3, "quote_volume": 255.6112, "trades": 4, "taker_buy_quote": 169.49}, {"ts": 1775659680000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 67.5, "quote_volume": 114.9525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775659740000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 138.2, "quote_volume": 235.2164, "trades": 2, "taker_buy_quote": 175.9868}, {"ts": 1775659800000, "open": 1.703, "high": 1.703, "low": 1.7, "close": 1.7, "volume": 61.3, "quote_volume": 104.2826, "trades": 2, "taker_buy_quote": 104.2826}, {"ts": 1775659860000, "open": 1.701, "high": 1.701, "low": 1.699, "close": 1.699, "volume": 186.8, "quote_volume": 317.4148, "trades": 3, "taker_buy_quote": 35.3808}, {"ts": 1775659920000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659980000, "open": 1.699, "high": 1.699, "low": 1.698, "close": 1.698, "volume": 91.0, "quote_volume": 154.5415, "trades": 2, "taker_buy_quote": 39.9265}, {"ts": 1775660040000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 28.2, "quote_volume": 47.8836, "trades": 2, "taker_buy_quote": 47.8836}, {"ts": 1775660100000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 30.9, "quote_volume": 52.4991, "trades": 1, "taker_buy_quote": 52.4991}, {"ts": 1775660160000, "open": 1.698, "high": 1.701, "low": 1.698, "close": 1.7, "volume": 3413.6, "quote_volume": 5801.4537, "trades": 33, "taker_buy_quote": 5369.8257}, {"ts": 1775660220000, "open": 1.7, "high": 1.7, "low": 1.698, "close": 1.698, "volume": 333.5, "quote_volume": 566.3318, "trades": 4, "taker_buy_quote": 41.48}, {"ts": 1775660280000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 622.5, "quote_volume": 1057.005, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775660340000, "open": 1.698, "high": 1.698, "low": 1.696, "close": 1.697, "volume": 920.0, "quote_volume": 1561.0275, "trades": 11, "taker_buy_quote": 1052.16}, {"ts": 1775660400000, "open": 1.697, "high": 1.697, "low": 1.695, "close": 1.696, "volume": 451.5, "quote_volume": 765.5944, "trades": 8, "taker_buy_quote": 588.8712}, {"ts": 1775660460000, "open": 1.696, "high": 1.698, "low": 1.696, "close": 1.698, "volume": 255.8, "quote_volume": 434.2222, "trades": 5, "taker_buy_quote": 434.2222}, {"ts": 1775660520000, "open": 1.697, "high": 1.699, "low": 1.697, "close": 1.699, "volume": 191.9, "quote_volume": 325.947, "trades": 6, "taker_buy_quote": 292.3266}, {"ts": 1775660580000, "open": 1.699, "high": 1.699, "low": 1.698, "close": 1.698, "volume": 177.8, "quote_volume": 301.9272, "trades": 3, "taker_buy_quote": 38.7372}, {"ts": 1775660640000, "open": 1.698, "high": 1.698, "low": 1.697, "close": 1.698, "volume": 372.5, "quote_volume": 632.172, "trades": 5, "taker_buy_quote": 625.2143}, {"ts": 1775660700000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660760000, "open": 1.696, "high": 1.697, "low": 1.696, "close": 1.697, "volume": 330.5, "quote_volume": 560.791, "trades": 4, "taker_buy_quote": 560.791}, {"ts": 1775660820000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 576.1, "quote_volume": 977.6417, "trades": 3, "taker_buy_quote": 977.6417}, {"ts": 1775660880000, "open": 1.698, "high": 1.698, "low": 1.696, "close": 1.698, "volume": 333.9, "quote_volume": 566.6399, "trades": 6, "taker_buy_quote": 566.6399}, {"ts": 1775660940000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 117.8, "quote_volume": 199.7888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775661000000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 28.5, "quote_volume": 48.336, "trades": 1, "taker_buy_quote": 48.336}, {"ts": 1775661060000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 40.8, "quote_volume": 69.1968, "trades": 2, "taker_buy_quote": 69.1968}, {"ts": 1775661120000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661180000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 22.9, "quote_volume": 38.8842, "trades": 1, "taker_buy_quote": 38.8842}, {"ts": 1775661240000, "open": 1.698, "high": 1.698, "low": 1.697, "close": 1.697, "volume": 400.3, "quote_volume": 679.3307, "trades": 4, "taker_buy_quote": 422.0655}, {"ts": 1775661300000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 25.4, "quote_volume": 43.1292, "trades": 2, "taker_buy_quote": 43.1292}, {"ts": 1775661360000, "open": 1.698, "high": 1.698, "low": 1.696, "close": 1.696, "volume": 273.4, "quote_volume": 463.8269, "trades": 5, "taker_buy_quote": 44.4876}, {"ts": 1775661420000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 34.1, "quote_volume": 57.9018, "trades": 1, "taker_buy_quote": 57.9018}, {"ts": 1775661480000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 516.4, "quote_volume": 876.8472, "trades": 5, "taker_buy_quote": 876.8472}, {"ts": 1775661540000, "open": 1.7, "high": 1.701, "low": 1.7, "close": 1.701, "volume": 1294.2, "quote_volume": 2200.517, "trades": 12, "taker_buy_quote": 2200.517}, {"ts": 1775661600000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 300.0, "quote_volume": 511.5, "trades": 1, "taker_buy_quote": 511.5}, {"ts": 1775661660000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 33.2, "quote_volume": 56.606, "trades": 1, "taker_buy_quote": 56.606}, {"ts": 1775661720000, "open": 1.703, "high": 1.705, "low": 1.703, "close": 1.705, "volume": 307.3, "quote_volume": 523.6179, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775661780000, "open": 1.705, "high": 1.705, "low": 1.704, "close": 1.704, "volume": 121.8, "quote_volume": 207.5918, "trades": 3, "taker_buy_quote": 76.043}, {"ts": 1775661840000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 40.9, "quote_volume": 69.7345, "trades": 1, "taker_buy_quote": 69.7345}, {"ts": 1775661900000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661960000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662020000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 30.0, "quote_volume": 51.09, "trades": 1, "taker_buy_quote": 51.09}, {"ts": 1775662080000, "open": 1.702, "high": 1.702, "low": 1.7, "close": 1.701, "volume": 888.2, "quote_volume": 1510.2701, "trades": 15, "taker_buy_quote": 504.0063}, {"ts": 1775662140000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 34.1, "quote_volume": 58.0041, "trades": 1, "taker_buy_quote": 58.0041}, {"ts": 1775662200000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662260000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 41.0, "quote_volume": 69.782, "trades": 1, "taker_buy_quote": 69.782}, {"ts": 1775662320000, "open": 1.703, "high": 1.704, "low": 1.703, "close": 1.703, "volume": 143.2, "quote_volume": 243.9033, "trades": 4, "taker_buy_quote": 128.9508}, {"ts": 1775662380000, "open": 1.703, "high": 1.703, "low": 1.701, "close": 1.703, "volume": 937.2, "quote_volume": 1595.1203, "trades": 9, "taker_buy_quote": 1425.8363}, {"ts": 1775662440000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 35.5, "quote_volume": 60.4565, "trades": 2, "taker_buy_quote": 60.4565}, {"ts": 1775662500000, "open": 1.703, "high": 1.705, "low": 1.703, "close": 1.705, "volume": 123.7, "quote_volume": 210.8379, "trades": 3, "taker_buy_quote": 95.7504}, {"ts": 1775662560000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 28.3, "quote_volume": 48.2515, "trades": 2, "taker_buy_quote": 48.2515}, {"ts": 1775662620000, "open": 1.706, "high": 1.707, "low": 1.706, "close": 1.707, "volume": 34.7, "quote_volume": 59.2224, "trades": 3, "taker_buy_quote": 59.2224}, {"ts": 1775662680000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662740000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662800000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 67.5, "quote_volume": 115.3575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775662860000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 91.9, "quote_volume": 157.0571, "trades": 2, "taker_buy_quote": 41.6996}, {"ts": 1775662920000, "open": 1.709, "high": 1.709, "low": 1.708, "close": 1.708, "volume": 42.6, "quote_volume": 72.7964, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775662980000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663040000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 44.6, "quote_volume": 76.266, "trades": 1, "taker_buy_quote": 76.266}, {"ts": 1775663100000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 36.6, "quote_volume": 62.5494, "trades": 1, "taker_buy_quote": 62.5494}, {"ts": 1775663160000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663220000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 30.4, "quote_volume": 52.0448, "trades": 1, "taker_buy_quote": 52.0448}, {"ts": 1775663280000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663340000, "open": 1.714, "high": 1.715, "low": 1.714, "close": 1.715, "volume": 135.0, "quote_volume": 231.4575, "trades": 3, "taker_buy_quote": 231.4575}, {"ts": 1775663400000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663460000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663520000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663580000, "open": 1.714, "high": 1.714, "low": 1.713, "close": 1.713, "volume": 139.6, "quote_volume": 239.2317, "trades": 3, "taker_buy_quote": 50.3916}, {"ts": 1775663640000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 155.3, "quote_volume": 266.1842, "trades": 2, "taker_buy_quote": 266.1842}, {"ts": 1775663700000, "open": 1.712, "high": 1.714, "low": 1.711, "close": 1.714, "volume": 940.2, "quote_volume": 1610.0404, "trades": 14, "taker_buy_quote": 1037.3102}, {"ts": 1775663760000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663820000, "open": 1.713, "high": 1.713, "low": 1.711, "close": 1.713, "volume": 1386.2, "quote_volume": 2373.2098, "trades": 15, "taker_buy_quote": 271.8531}, {"ts": 1775663880000, "open": 1.712, "high": 1.712, "low": 1.711, "close": 1.711, "volume": 236.8, "quote_volume": 405.323, "trades": 4, "taker_buy_quote": 104.9456}, {"ts": 1775663940000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664000000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 148.1, "quote_volume": 253.6953, "trades": 3, "taker_buy_quote": 253.6953}, {"ts": 1775664060000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 37.5, "quote_volume": 64.275, "trades": 1, "taker_buy_quote": 64.275}, {"ts": 1775664120000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 100.8, "quote_volume": 172.872, "trades": 2, "taker_buy_quote": 172.872}, {"ts": 1775664180000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664240000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 2.9, "quote_volume": 4.9764, "trades": 1, "taker_buy_quote": 4.9764}, {"ts": 1775664300000, "open": 1.715, "high": 1.718, "low": 1.715, "close": 1.718, "volume": 954.6, "quote_volume": 1639.488, "trades": 13, "taker_buy_quote": 1639.488}, {"ts": 1775664360000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664420000, "open": 1.716, "high": 1.717, "low": 1.715, "close": 1.717, "volume": 228.1, "quote_volume": 391.4387, "trades": 4, "taker_buy_quote": 212.1537}, {"ts": 1775664480000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664540000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664600000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664660000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664720000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664780000, "open": 1.719, "high": 1.72, "low": 1.719, "close": 1.72, "volume": 252.8, "quote_volume": 434.6794, "trades": 2, "taker_buy_quote": 434.6794}, {"ts": 1775664840000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 308.7, "quote_volume": 530.964, "trades": 5, "taker_buy_quote": 26.144}, {"ts": 1775664900000, "open": 1.718, "high": 1.719, "low": 1.717, "close": 1.719, "volume": 2269.9, "quote_volume": 3899.8628, "trades": 12, "taker_buy_quote": 527.4588}, {"ts": 1775664960000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665020000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665080000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 3.7, "quote_volume": 6.364, "trades": 1, "taker_buy_quote": 6.364}, {"ts": 1775665140000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 293.6, "quote_volume": 504.992, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775665200000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665260000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665320000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665380000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665440000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665500000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665560000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 67.5, "quote_volume": 116.1675, "trades": 1, "taker_buy_quote": 116.1675}, {"ts": 1775665620000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 273.5, "quote_volume": 470.6935, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775665680000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665740000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 79.1, "quote_volume": 136.1311, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775665800000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 67.5, "quote_volume": 116.0325, "trades": 1, "taker_buy_quote": 116.0325}, {"ts": 1775665860000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665920000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665980000, "open": 1.72, "high": 1.721, "low": 1.72, "close": 1.721, "volume": 251.2, "quote_volume": 432.2477, "trades": 3, "taker_buy_quote": 432.2477}, {"ts": 1775666040000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 2.9, "quote_volume": 4.9909, "trades": 1, "taker_buy_quote": 4.9909}, {"ts": 1775666100000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666160000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 102.9, "quote_volume": 176.988, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775666220000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666280000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 3.4, "quote_volume": 5.848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775666340000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 11.5, "quote_volume": 19.7915, "trades": 1, "taker_buy_quote": 19.7915}, {"ts": 1775666400000, "open": 1.72, "high": 1.72, "low": 1.716, "close": 1.716, "volume": 2189.4, "quote_volume": 3760.631, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775666460000, "open": 1.715, "high": 1.716, "low": 1.715, "close": 1.716, "volume": 1142.9, "quote_volume": 1960.5036, "trades": 14, "taker_buy_quote": 1757.8946}, {"ts": 1775666520000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 816.6, "quote_volume": 1402.8513, "trades": 5, "taker_buy_quote": 1402.8513}, {"ts": 1775666580000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666640000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666700000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666760000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666820000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666880000, "open": 1.721, "high": 1.721, "low": 1.72, "close": 1.72, "volume": 275.2, "quote_volume": 473.4115, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775666940000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 281.9, "quote_volume": 485.1499, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775667000000, "open": 1.722, "high": 1.722, "low": 1.719, "close": 1.719, "volume": 1160.3, "quote_volume": 1996.0078, "trades": 11, "taker_buy_quote": 600.2892}, {"ts": 1775667060000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667120000, "open": 1.72, "high": 1.721, "low": 1.72, "close": 1.721, "volume": 810.3, "quote_volume": 1394.3319, "trades": 6, "taker_buy_quote": 1394.3319}, {"ts": 1775667180000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667240000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667300000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667360000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667420000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 16.2, "quote_volume": 27.8802, "trades": 1, "taker_buy_quote": 27.8802}, {"ts": 1775667480000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 34.6, "quote_volume": 59.5812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667540000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667600000, "open": 1.721, "high": 1.721, "low": 1.719, "close": 1.719, "volume": 843.0, "quote_volume": 1449.2515, "trades": 7, "taker_buy_quote": 57.6535}, {"ts": 1775667660000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667720000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 18.3, "quote_volume": 31.4943, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667780000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667840000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667900000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667960000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668020000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 67.5, "quote_volume": 116.235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775668080000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 305.4, "quote_volume": 526.2651, "trades": 6, "taker_buy_quote": 526.2651}, {"ts": 1775668140000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668200000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 131.1, "quote_volume": 226.1475, "trades": 4, "taker_buy_quote": 20.01}, {"ts": 1775668260000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668320000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668380000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668440000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668500000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 289.8, "quote_volume": 499.905, "trades": 3, "taker_buy_quote": 499.905}, {"ts": 1775668560000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668620000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 389.1, "quote_volume": 670.4193, "trades": 2, "taker_buy_quote": 670.4193}, {"ts": 1775668680000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668740000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668800000, "open": 1.723, "high": 1.723, "low": 1.722, "close": 1.722, "volume": 482.1, "quote_volume": 830.2344, "trades": 8, "taker_buy_quote": 5.3382}, {"ts": 1775668860000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668920000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668980000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669040000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 348.2, "quote_volume": 598.5558, "trades": 4, "taker_buy_quote": 598.5558}, {"ts": 1775669100000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669160000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669220000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669280000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 365.0, "quote_volume": 626.907, "trades": 6, "taker_buy_quote": 626.907}, {"ts": 1775669340000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669400000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669460000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669520000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 59.5, "quote_volume": 102.221, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775669580000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 363.2, "quote_volume": 623.8478, "trades": 3, "taker_buy_quote": 400.9812}, {"ts": 1775669640000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669700000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669760000, "open": 1.718, "high": 1.722, "low": 1.718, "close": 1.721, "volume": 743.9, "quote_volume": 1279.7298, "trades": 15, "taker_buy_quote": 944.7516}, {"ts": 1775669820000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669880000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.719, "volume": 425.4, "quote_volume": 731.1144, "trades": 7, "taker_buy_quote": 615.1494}, {"ts": 1775669940000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.719, "volume": 190.8, "quote_volume": 327.8898, "trades": 4, "taker_buy_quote": 163.9926}, {"ts": 1775670000000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670060000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 67.5, "quote_volume": 115.965, "trades": 1, "taker_buy_quote": 115.965}, {"ts": 1775670120000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670180000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 32.0, "quote_volume": 54.944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670240000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670300000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670360000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 17.4, "quote_volume": 29.8932, "trades": 1, "taker_buy_quote": 29.8932}, {"ts": 1775670420000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670480000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 75.3, "quote_volume": 129.3576, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775670540000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670600000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670660000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670720000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670780000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670840000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670900000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670960000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671020000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 33.5, "quote_volume": 57.553, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775671080000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 108.3, "quote_volume": 185.9511, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775671140000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671200000, "open": 1.717, "high": 1.717, "low": 1.716, "close": 1.717, "volume": 1238.3, "quote_volume": 2126.0936, "trades": 12, "taker_buy_quote": 1543.0004}, {"ts": 1775671260000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671320000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 34.8, "quote_volume": 59.7864, "trades": 2, "taker_buy_quote": 59.7864}, {"ts": 1775671380000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671440000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 148.0, "quote_volume": 254.116, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775671500000, "open": 1.717, "high": 1.717, "low": 1.716, "close": 1.716, "volume": 1172.1, "quote_volume": 2011.8774, "trades": 13, "taker_buy_quote": 180.6948}, {"ts": 1775671560000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 310.8, "quote_volume": 533.022, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775671620000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671680000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 48.6, "quote_volume": 83.3976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775671740000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 506.5, "quote_volume": 869.154, "trades": 6, "taker_buy_quote": 869.154}, {"ts": 1775671800000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671860000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671920000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 231.1, "quote_volume": 396.3365, "trades": 3, "taker_buy_quote": 396.3365}, {"ts": 1775671980000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672040000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672100000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672160000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672220000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672280000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 168.1, "quote_volume": 288.2915, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775672340000, "open": 1.714, "high": 1.714, "low": 1.712, "close": 1.712, "volume": 331.4, "quote_volume": 567.531, "trades": 9, "taker_buy_quote": 268.787}, {"ts": 1775672400000, "open": 1.712, "high": 1.713, "low": 1.712, "close": 1.713, "volume": 2038.1, "quote_volume": 3491.1012, "trades": 17, "taker_buy_quote": 2241.393}, {"ts": 1775672460000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672520000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 188.3, "quote_volume": 322.3696, "trades": 4, "taker_buy_quote": 107.3424}, {"ts": 1775672580000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672640000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672700000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672760000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672820000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672880000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672940000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 67.5, "quote_volume": 115.56, "trades": 2, "taker_buy_quote": 115.56}, {"ts": 1775673000000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673060000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673120000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673180000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 177.1, "quote_volume": 303.5494, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775673240000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 31.7, "quote_volume": 54.3021, "trades": 1, "taker_buy_quote": 54.3021}, {"ts": 1775673300000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673360000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673420000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673480000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 121.2, "quote_volume": 207.4944, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775673540000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 30.6, "quote_volume": 52.3566, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775673600000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 15.3, "quote_volume": 26.163, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673660000, "open": 1.708, "high": 1.708, "low": 1.707, "close": 1.707, "volume": 214.7, "quote_volume": 366.5083, "trades": 5, "taker_buy_quote": 340.2051}, {"ts": 1775673720000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 82.1, "quote_volume": 140.1447, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775673780000, "open": 1.707, "high": 1.707, "low": 1.705, "close": 1.705, "volume": 70.4, "quote_volume": 120.1325, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775673840000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 388.4, "quote_volume": 662.222, "trades": 4, "taker_buy_quote": 662.222}, {"ts": 1775673900000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 150.0, "quote_volume": 255.9, "trades": 2, "taker_buy_quote": 255.9}, {"ts": 1775673960000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674020000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 165.3, "quote_volume": 282.1671, "trades": 5, "taker_buy_quote": 256.05}, {"ts": 1775674080000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 12.1, "quote_volume": 20.6547, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775674140000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674200000, "open": 1.706, "high": 1.706, "low": 1.704, "close": 1.705, "volume": 1895.8, "quote_volume": 3232.1951, "trades": 11, "taker_buy_quote": 296.3528}, {"ts": 1775674260000, "open": 1.705, "high": 1.705, "low": 1.704, "close": 1.704, "volume": 2458.8, "quote_volume": 4189.9687, "trades": 22, "taker_buy_quote": 443.2104}, {"ts": 1775674320000, "open": 1.703, "high": 1.705, "low": 1.703, "close": 1.705, "volume": 2742.5, "quote_volume": 4670.9686, "trades": 6, "taker_buy_quote": 4556.0161}, {"ts": 1775674380000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674440000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 67.5, "quote_volume": 114.9525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775674500000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674560000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 251.3, "quote_volume": 427.7126, "trades": 4, "taker_buy_quote": 255.3}, {"ts": 1775674620000, "open": 1.703, "high": 1.706, "low": 1.703, "close": 1.706, "volume": 669.0, "quote_volume": 1140.3956, "trades": 22, "taker_buy_quote": 799.3956}, {"ts": 1775674680000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 88.6, "quote_volume": 151.1516, "trades": 1, "taker_buy_quote": 151.1516}, {"ts": 1775674740000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674800000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 58.8, "quote_volume": 100.254, "trades": 2, "taker_buy_quote": 100.254}, {"ts": 1775674860000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 92.4, "quote_volume": 157.4496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775674920000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 91.2, "quote_volume": 155.4048, "trades": 1, "taker_buy_quote": 155.4048}, {"ts": 1775674980000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675040000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675100000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 58.8, "quote_volume": 100.1952, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775675160000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 1378.5, "quote_volume": 2347.5855, "trades": 13, "taker_buy_quote": 250.341}, {"ts": 1775675220000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 51.6, "quote_volume": 87.9264, "trades": 1, "taker_buy_quote": 87.9264}, {"ts": 1775675280000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 29.4, "quote_volume": 50.127, "trades": 1, "taker_buy_quote": 50.127}, {"ts": 1775675340000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675400000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675460000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675520000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675580000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 29.4, "quote_volume": 50.0976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775675640000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675700000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675760000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675820000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675880000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675940000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676000000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676060000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676120000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 10.2, "quote_volume": 17.3808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775676180000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 24.4, "quote_volume": 41.5532, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775676240000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676300000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676360000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 17.4, "quote_volume": 29.6496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775676420000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676480000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676540000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676600000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676660000, "open": 1.702, "high": 1.703, "low": 1.702, "close": 1.703, "volume": 256.8, "quote_volume": 437.265, "trades": 6, "taker_buy_quote": 325.9542}, {"ts": 1775676720000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 45.5, "quote_volume": 77.4865, "trades": 1, "taker_buy_quote": 77.4865}, {"ts": 1775676780000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676840000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676900000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676960000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 7.7, "quote_volume": 13.1285, "trades": 1, "taker_buy_quote": 13.1285}, {"ts": 1775677020000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677080000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 5.2, "quote_volume": 8.866, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775677140000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677200000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677260000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 266.5, "quote_volume": 453.8495, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775677320000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677380000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677440000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677500000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677560000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677620000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677680000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 78.0, "quote_volume": 133.068, "trades": 2, "taker_buy_quote": 133.068}, {"ts": 1775677740000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 17.4, "quote_volume": 29.667, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775677800000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677860000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677920000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 500.0, "quote_volume": 852.0, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775677980000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678040000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678100000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678160000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 153.5, "quote_volume": 261.4105, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775678220000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678280000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678340000, "open": 1.703, "high": 1.704, "low": 1.703, "close": 1.704, "volume": 53.7, "quote_volume": 91.4795, "trades": 2, "taker_buy_quote": 91.4795}, {"ts": 1775678400000, "open": 1.705, "high": 1.707, "low": 1.705, "close": 1.707, "volume": 17.2, "quote_volume": 29.3376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775678460000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678520000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678580000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678640000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678700000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678760000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678820000, "open": 1.703, "high": 1.704, "low": 1.703, "close": 1.704, "volume": 343.1, "quote_volume": 584.5749, "trades": 4, "taker_buy_quote": 584.5749}, {"ts": 1775678880000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678940000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679000000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679060000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679120000, "open": 1.704, "high": 1.705, "low": 1.704, "close": 1.705, "volume": 1011.4, "quote_volume": 1724.2139, "trades": 10, "taker_buy_quote": 1724.2139}, {"ts": 1775679180000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679240000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 67.5, "quote_volume": 115.02, "trades": 1, "taker_buy_quote": 115.02}, {"ts": 1775679300000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679360000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 13.3, "quote_volume": 22.6632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679420000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679480000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 34.8, "quote_volume": 59.334, "trades": 1, "taker_buy_quote": 59.334}, {"ts": 1775679540000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679600000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679660000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 166.9, "quote_volume": 284.5645, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775679720000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679780000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679840000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 1865.2, "quote_volume": 3178.3008, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775679900000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679960000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680020000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680080000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 73.4, "quote_volume": 125.0002, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775680140000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680200000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 35.6, "quote_volume": 60.6624, "trades": 1, "taker_buy_quote": 60.6624}, {"ts": 1775680260000, "open": 1.704, "high": 1.704, "low": 1.702, "close": 1.703, "volume": 36.5, "quote_volume": 62.1743, "trades": 3, "taker_buy_quote": 52.4729}, {"ts": 1775680320000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680380000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680440000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680500000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680560000, "open": 1.701, "high": 1.701, "low": 1.699, "close": 1.699, "volume": 141.1, "quote_volume": 239.7593, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775680620000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 4.4, "quote_volume": 7.4712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775680680000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680740000, "open": 1.7, "high": 1.702, "low": 1.7, "close": 1.702, "volume": 1144.0, "quote_volume": 1946.4624, "trades": 10, "taker_buy_quote": 1946.4624}, {"ts": 1775680800000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680860000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 49.7, "quote_volume": 84.49, "trades": 1, "taker_buy_quote": 84.49}, {"ts": 1775680920000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680980000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681040000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681100000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681160000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681220000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681280000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681340000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681400000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 156.1, "quote_volume": 265.5261, "trades": 1, "taker_buy_quote": 265.5261}, {"ts": 1775681460000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681520000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681580000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681640000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681700000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681760000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681820000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681880000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681940000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682000000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682060000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682120000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682180000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 3.9, "quote_volume": 6.63, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682240000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682300000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682360000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 15.4, "quote_volume": 26.1954, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682420000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 45.8, "quote_volume": 77.86, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775682480000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682540000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682600000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682660000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 4.4, "quote_volume": 7.4932, "trades": 1, "taker_buy_quote": 7.4932}, {"ts": 1775682720000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682780000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 29.6, "quote_volume": 50.4976, "trades": 2, "taker_buy_quote": 7.3358}, {"ts": 1775682840000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682900000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682960000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683020000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683080000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683140000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 9.4, "quote_volume": 16.027, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683200000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683260000, "open": 1.706, "high": 1.707, "low": 1.706, "close": 1.707, "volume": 91.4, "quote_volume": 155.9374, "trades": 3, "taker_buy_quote": 155.9374}, {"ts": 1775683320000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683380000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683440000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 10.0, "quote_volume": 17.11, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775683500000, "open": 1.712, "high": 1.712, "low": 1.711, "close": 1.711, "volume": 62.9, "quote_volume": 107.65, "trades": 2, "taker_buy_quote": 48.1072}, {"ts": 1775683560000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683620000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683680000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683740000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683800000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683860000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683920000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683980000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684040000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684100000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684160000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684220000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684280000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684340000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684400000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 134.3, "quote_volume": 229.9216, "trades": 2, "taker_buy_quote": 59.5776}, {"ts": 1775684460000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 26.0, "quote_volume": 44.538, "trades": 2, "taker_buy_quote": 44.538}, {"ts": 1775684520000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 24.0, "quote_volume": 41.088, "trades": 1, "taker_buy_quote": 41.088}, {"ts": 1775684580000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684640000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684700000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684760000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684820000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684880000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684940000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685000000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 12.5, "quote_volume": 21.3875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775685060000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 37.3, "quote_volume": 63.783, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775685120000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 50.1, "quote_volume": 85.671, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775685180000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 45.8, "quote_volume": 78.318, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775685240000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 25.0, "quote_volume": 42.725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775685300000, "open": 1.708, "high": 1.708, "low": 1.707, "close": 1.707, "volume": 48.9, "quote_volume": 83.4856, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775685360000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 21.9, "quote_volume": 37.3833, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775685420000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 46.3, "quote_volume": 79.0341, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775685480000, "open": 1.707, "high": 1.709, "low": 1.707, "close": 1.708, "volume": 159.2, "quote_volume": 271.9682, "trades": 4, "taker_buy_quote": 199.2346}, {"ts": 1775685540000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 44.1, "quote_volume": 75.2787, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775685600000, "open": 1.707, "high": 1.708, "low": 1.707, "close": 1.708, "volume": 30.5, "quote_volume": 52.0736, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775685660000, "open": 1.708, "high": 1.708, "low": 1.707, "close": 1.707, "volume": 44.0, "quote_volume": 75.1352, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775685720000, "open": 1.705, "high": 1.706, "low": 1.705, "close": 1.706, "volume": 29.7, "quote_volume": 50.6555, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775685780000, "open": 1.706, "high": 1.707, "low": 1.706, "close": 1.706, "volume": 127.7, "quote_volume": 217.9412, "trades": 4, "taker_buy_quote": 145.095}, {"ts": 1775685840000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 58.3, "quote_volume": 99.4598, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775685900000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 22.7, "quote_volume": 38.7489, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775685960000, "open": 1.706, "high": 1.707, "low": 1.706, "close": 1.707, "volume": 41.7, "quote_volume": 71.1582, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775686020000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 32.7, "quote_volume": 55.8189, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775686080000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 35.6, "quote_volume": 60.7692, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775686140000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 5.9, "quote_volume": 10.0713, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686200000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686260000, "open": 1.707, "high": 1.707, "low": 1.707, "close": 1.707, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686320000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 17.4, "quote_volume": 29.6844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686380000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686440000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686500000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686560000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686620000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686680000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686740000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686800000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686860000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 63.5, "quote_volume": 108.1405, "trades": 6, "taker_buy_quote": 108.1405}, {"ts": 1775686920000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686980000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687040000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687100000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687160000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687220000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687280000, "open": 1.701, "high": 1.701, "low": 1.7, "close": 1.7, "volume": 211.4, "quote_volume": 359.474, "trades": 5, "taker_buy_quote": 199.58}, {"ts": 1775687340000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687400000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 142.2, "quote_volume": 241.5978, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775687460000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687520000, "open": 1.699, "high": 1.7, "low": 1.699, "close": 1.7, "volume": 595.0, "quote_volume": 1011.4755, "trades": 5, "taker_buy_quote": 969.85}, {"ts": 1775687580000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 21.7, "quote_volume": 36.9117, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687640000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 65.2, "quote_volume": 110.9704, "trades": 1, "taker_buy_quote": 110.9704}, {"ts": 1775687700000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 147.8, "quote_volume": 251.7034, "trades": 2, "taker_buy_quote": 251.7034}, {"ts": 1775687760000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 17.5, "quote_volume": 29.82, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775687820000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687880000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687940000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688000000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688060000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688120000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 6.0, "quote_volume": 10.218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775688180000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688240000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 65.2, "quote_volume": 111.0356, "trades": 1, "taker_buy_quote": 111.0356}, {"ts": 1775688300000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 52.4, "quote_volume": 89.2896, "trades": 1, "taker_buy_quote": 89.2896}, {"ts": 1775688360000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688420000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688480000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688540000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688600000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688660000, "open": 1.703, "high": 1.703, "low": 1.702, "close": 1.703, "volume": 324.3, "quote_volume": 552.1481, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775688720000, "open": 1.703, "high": 1.703, "low": 1.702, "close": 1.702, "volume": 83.6, "quote_volume": 142.3274, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775688780000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 346.5, "quote_volume": 590.0895, "trades": 3, "taker_buy_quote": 590.0895}, {"ts": 1775688840000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 6.1, "quote_volume": 10.3822, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775688900000, "open": 1.702, "high": 1.703, "low": 1.702, "close": 1.703, "volume": 525.3, "quote_volume": 894.5207, "trades": 6, "taker_buy_quote": 894.5207}, {"ts": 1775688960000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 27.8, "quote_volume": 47.3156, "trades": 1, "taker_buy_quote": 47.3156}, {"ts": 1775689020000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 307.5, "quote_volume": 523.365, "trades": 2, "taker_buy_quote": 523.365}, {"ts": 1775689080000, "open": 1.702, "high": 1.702, "low": 1.701, "close": 1.701, "volume": 1890.9, "quote_volume": 3218.0525, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775689140000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689200000, "open": 1.699, "high": 1.699, "low": 1.694, "close": 1.697, "volume": 1273.9, "quote_volume": 2161.0655, "trades": 27, "taker_buy_quote": 1543.9194}, {"ts": 1775689260000, "open": 1.695, "high": 1.695, "low": 1.69, "close": 1.694, "volume": 4081.8, "quote_volume": 6909.5831, "trades": 45, "taker_buy_quote": 909.3186}, {"ts": 1775689320000, "open": 1.693, "high": 1.693, "low": 1.691, "close": 1.692, "volume": 1108.5, "quote_volume": 1874.7047, "trades": 13, "taker_buy_quote": 356.6116}, {"ts": 1775689380000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689440000, "open": 1.693, "high": 1.696, "low": 1.693, "close": 1.696, "volume": 2446.5, "quote_volume": 4146.1987, "trades": 18, "taker_buy_quote": 4146.1987}, {"ts": 1775689500000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689560000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 258.6, "quote_volume": 437.8098, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775689620000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689680000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689740000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689800000, "open": 1.694, "high": 1.696, "low": 1.694, "close": 1.694, "volume": 1027.4, "quote_volume": 1741.186, "trades": 17, "taker_buy_quote": 376.472}, {"ts": 1775689860000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689920000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 244.4, "quote_volume": 414.5024, "trades": 3, "taker_buy_quote": 414.5024}, {"ts": 1775689980000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690040000, "open": 1.697, "high": 1.698, "low": 1.697, "close": 1.698, "volume": 1073.9, "quote_volume": 1823.1923, "trades": 8, "taker_buy_quote": 1823.1923}, {"ts": 1775690100000, "open": 1.699, "high": 1.699, "low": 1.698, "close": 1.698, "volume": 197.7, "quote_volume": 335.8237, "trades": 7, "taker_buy_quote": 108.5661}, {"ts": 1775690160000, "open": 1.698, "high": 1.699, "low": 1.698, "close": 1.699, "volume": 82.7, "quote_volume": 140.4421, "trades": 2, "taker_buy_quote": 140.4421}, {"ts": 1775690220000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690280000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 24.4, "quote_volume": 41.4068, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775690340000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690400000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 155.1, "quote_volume": 263.0496, "trades": 1, "taker_buy_quote": 263.0496}, {"ts": 1775690460000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 65.2, "quote_volume": 110.5792, "trades": 1, "taker_buy_quote": 110.5792}, {"ts": 1775690520000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690580000, "open": 1.694, "high": 1.694, "low": 1.688, "close": 1.692, "volume": 3663.9, "quote_volume": 6195.0167, "trades": 60, "taker_buy_quote": 3233.2551}, {"ts": 1775690640000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690700000, "open": 1.692, "high": 1.692, "low": 1.691, "close": 1.691, "volume": 343.5, "quote_volume": 580.9237, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775690760000, "open": 1.69, "high": 1.69, "low": 1.689, "close": 1.689, "volume": 316.9, "quote_volume": 535.2471, "trades": 4, "taker_buy_quote": 484.9119}, {"ts": 1775690820000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690880000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690940000, "open": 1.687, "high": 1.687, "low": 1.687, "close": 1.687, "volume": 48.0, "quote_volume": 80.976, "trades": 3, "taker_buy_quote": 80.976}, {"ts": 1775691000000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 345.7, "quote_volume": 582.8502, "trades": 3, "taker_buy_quote": 582.8502}, {"ts": 1775691060000, "open": 1.685, "high": 1.685, "low": 1.683, "close": 1.684, "volume": 152.9, "quote_volume": 257.4272, "trades": 3, "taker_buy_quote": 132.8676}, {"ts": 1775691120000, "open": 1.683, "high": 1.683, "low": 1.683, "close": 1.683, "volume": 60.7, "quote_volume": 102.1581, "trades": 2, "taker_buy_quote": 102.1581}, {"ts": 1775691180000, "open": 1.684, "high": 1.687, "low": 1.684, "close": 1.687, "volume": 410.1, "quote_volume": 691.6739, "trades": 8, "taker_buy_quote": 632.3971}, {"ts": 1775691240000, "open": 1.685, "high": 1.685, "low": 1.685, "close": 1.685, "volume": 79.0, "quote_volume": 133.115, "trades": 1, "taker_buy_quote": 133.115}, {"ts": 1775691300000, "open": 1.684, "high": 1.684, "low": 1.684, "close": 1.684, "volume": 150.0, "quote_volume": 252.6, "trades": 5, "taker_buy_quote": 252.6}, {"ts": 1775691360000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 65.2, "quote_volume": 109.9272, "trades": 1, "taker_buy_quote": 109.9272}, {"ts": 1775691420000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 118.4, "quote_volume": 199.6224, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775691480000, "open": 1.687, "high": 1.687, "low": 1.687, "close": 1.687, "volume": 20.0, "quote_volume": 33.74, "trades": 1, "taker_buy_quote": 33.74}, {"ts": 1775691540000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 12.1, "quote_volume": 20.4006, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775691600000, "open": 1.685, "high": 1.687, "low": 1.685, "close": 1.687, "volume": 2180.8, "quote_volume": 3678.0842, "trades": 21, "taker_buy_quote": 3498.7705}, {"ts": 1775691660000, "open": 1.685, "high": 1.685, "low": 1.684, "close": 1.684, "volume": 69.3, "quote_volume": 116.7664, "trades": 2, "taker_buy_quote": 109.862}, {"ts": 1775691720000, "open": 1.684, "high": 1.684, "low": 1.684, "close": 1.684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691780000, "open": 1.684, "high": 1.684, "low": 1.684, "close": 1.684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691840000, "open": 1.684, "high": 1.684, "low": 1.684, "close": 1.684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691900000, "open": 1.684, "high": 1.684, "low": 1.684, "close": 1.684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691960000, "open": 1.685, "high": 1.685, "low": 1.685, "close": 1.685, "volume": 87.8, "quote_volume": 147.943, "trades": 1, "taker_buy_quote": 147.943}, {"ts": 1775692020000, "open": 1.685, "high": 1.685, "low": 1.685, "close": 1.685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692080000, "open": 1.685, "high": 1.685, "low": 1.685, "close": 1.685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692140000, "open": 1.685, "high": 1.689, "low": 1.685, "close": 1.689, "volume": 829.9, "quote_volume": 1400.066, "trades": 10, "taker_buy_quote": 1400.066}, {"ts": 1775692200000, "open": 1.688, "high": 1.688, "low": 1.688, "close": 1.688, "volume": 17.6, "quote_volume": 29.7088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775692260000, "open": 1.688, "high": 1.688, "low": 1.688, "close": 1.688, "volume": 88.3, "quote_volume": 149.0504, "trades": 1, "taker_buy_quote": 149.0504}, {"ts": 1775692320000, "open": 1.688, "high": 1.688, "low": 1.688, "close": 1.688, "volume": 44.2, "quote_volume": 74.6096, "trades": 1, "taker_buy_quote": 74.6096}, {"ts": 1775692380000, "open": 1.688, "high": 1.688, "low": 1.687, "close": 1.687, "volume": 1047.3, "quote_volume": 1766.8172, "trades": 7, "taker_buy_quote": 37.3048}, {"ts": 1775692440000, "open": 1.687, "high": 1.688, "low": 1.687, "close": 1.687, "volume": 1208.6, "quote_volume": 2040.0959, "trades": 15, "taker_buy_quote": 2004.8376}, {"ts": 1775692500000, "open": 1.688, "high": 1.688, "low": 1.688, "close": 1.688, "volume": 65.2, "quote_volume": 110.0576, "trades": 1, "taker_buy_quote": 110.0576}, {"ts": 1775692560000, "open": 1.688, "high": 1.688, "low": 1.685, "close": 1.686, "volume": 2637.4, "quote_volume": 4446.9629, "trades": 25, "taker_buy_quote": 657.0342}, {"ts": 1775692620000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692680000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692740000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 15.5, "quote_volume": 26.133, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775692800000, "open": 1.686, "high": 1.687, "low": 1.686, "close": 1.687, "volume": 281.9, "quote_volume": 475.2952, "trades": 2, "taker_buy_quote": 475.2952}, {"ts": 1775692860000, "open": 1.686, "high": 1.698, "low": 1.686, "close": 1.69, "volume": 10166.1, "quote_volume": 17229.0799, "trades": 124, "taker_buy_quote": 10136.1425}, {"ts": 1775692920000, "open": 1.689, "high": 1.69, "low": 1.688, "close": 1.689, "volume": 1179.9, "quote_volume": 1992.63, "trades": 21, "taker_buy_quote": 1400.5466}, {"ts": 1775692980000, "open": 1.687, "high": 1.689, "low": 1.687, "close": 1.689, "volume": 767.4, "quote_volume": 1295.885, "trades": 9, "taker_buy_quote": 1230.092}, {"ts": 1775693040000, "open": 1.692, "high": 1.7, "low": 1.692, "close": 1.697, "volume": 11301.6, "quote_volume": 19177.1232, "trades": 171, "taker_buy_quote": 11614.7381}, {"ts": 1775693100000, "open": 1.698, "high": 1.702, "low": 1.697, "close": 1.697, "volume": 8001.3, "quote_volume": 13597.6756, "trades": 138, "taker_buy_quote": 7250.8631}, {"ts": 1775693160000, "open": 1.697, "high": 1.701, "low": 1.695, "close": 1.701, "volume": 5961.6, "quote_volume": 10123.3893, "trades": 75, "taker_buy_quote": 7315.6235}, {"ts": 1775693220000, "open": 1.7, "high": 1.702, "low": 1.697, "close": 1.699, "volume": 8046.3, "quote_volume": 13678.6999, "trades": 81, "taker_buy_quote": 6217.439}, {"ts": 1775693280000, "open": 1.699, "high": 1.7, "low": 1.698, "close": 1.698, "volume": 1354.1, "quote_volume": 2300.1504, "trades": 30, "taker_buy_quote": 1234.7477}, {"ts": 1775693340000, "open": 1.697, "high": 1.699, "low": 1.697, "close": 1.699, "volume": 477.0, "quote_volume": 810.2381, "trades": 7, "taker_buy_quote": 642.6971}, {"ts": 1775693400000, "open": 1.698, "high": 1.698, "low": 1.696, "close": 1.696, "volume": 38.8, "quote_volume": 65.863, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775693460000, "open": 1.696, "high": 1.696, "low": 1.688, "close": 1.688, "volume": 3416.3, "quote_volume": 5780.1305, "trades": 43, "taker_buy_quote": 699.4304}, {"ts": 1775693520000, "open": 1.684, "high": 1.688, "low": 1.684, "close": 1.688, "volume": 1366.5, "quote_volume": 2303.7626, "trades": 21, "taker_buy_quote": 1638.9574}, {"ts": 1775693580000, "open": 1.686, "high": 1.691, "low": 1.686, "close": 1.691, "volume": 600.7, "quote_volume": 1014.5958, "trades": 9, "taker_buy_quote": 904.8372}, {"ts": 1775693640000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 17.5, "quote_volume": 29.61, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775693700000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 17.5, "quote_volume": 29.6275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775693760000, "open": 1.696, "high": 1.698, "low": 1.696, "close": 1.698, "volume": 2765.5, "quote_volume": 4692.7909, "trades": 10, "taker_buy_quote": 3987.7813}, {"ts": 1775693820000, "open": 1.697, "high": 1.697, "low": 1.694, "close": 1.694, "volume": 1706.6, "quote_volume": 2893.094, "trades": 17, "taker_buy_quote": 171.9744}, {"ts": 1775693880000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 138.1, "quote_volume": 234.0795, "trades": 3, "taker_buy_quote": 234.0795}, {"ts": 1775693940000, "open": 1.695, "high": 1.695, "low": 1.694, "close": 1.695, "volume": 1037.1, "quote_volume": 1757.3115, "trades": 24, "taker_buy_quote": 699.8655}, {"ts": 1775694000000, "open": 1.694, "high": 1.694, "low": 1.69, "close": 1.69, "volume": 793.4, "quote_volume": 1343.7018, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775694060000, "open": 1.69, "high": 1.69, "low": 1.686, "close": 1.686, "volume": 1715.6, "quote_volume": 2897.4903, "trades": 19, "taker_buy_quote": 1580.15}, {"ts": 1775694120000, "open": 1.683, "high": 1.686, "low": 1.682, "close": 1.686, "volume": 2513.4, "quote_volume": 4234.2379, "trades": 24, "taker_buy_quote": 4052.5167}, {"ts": 1775694180000, "open": 1.685, "high": 1.686, "low": 1.685, "close": 1.686, "volume": 249.0, "quote_volume": 419.5794, "trades": 3, "taker_buy_quote": 273.3214}, {"ts": 1775694240000, "open": 1.685, "high": 1.685, "low": 1.685, "close": 1.685, "volume": 64.3, "quote_volume": 108.3455, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775694300000, "open": 1.685, "high": 1.685, "low": 1.685, "close": 1.685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694360000, "open": 1.684, "high": 1.684, "low": 1.684, "close": 1.684, "volume": 222.8, "quote_volume": 375.1952, "trades": 3, "taker_buy_quote": 88.9152}, {"ts": 1775694420000, "open": 1.683, "high": 1.683, "low": 1.683, "close": 1.683, "volume": 28.0, "quote_volume": 47.124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775694480000, "open": 1.682, "high": 1.682, "low": 1.679, "close": 1.68, "volume": 775.8, "quote_volume": 1303.9759, "trades": 8, "taker_buy_quote": 576.5519}, {"ts": 1775694540000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694600000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694660000, "open": 1.683, "high": 1.689, "low": 1.682, "close": 1.688, "volume": 1830.4, "quote_volume": 3085.4992, "trades": 27, "taker_buy_quote": 2949.2328}, {"ts": 1775694720000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 193.6, "quote_volume": 326.4096, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775694780000, "open": 1.687, "high": 1.687, "low": 1.687, "close": 1.687, "volume": 342.9, "quote_volume": 578.4723, "trades": 3, "taker_buy_quote": 578.4723}, {"ts": 1775694840000, "open": 1.684, "high": 1.684, "low": 1.684, "close": 1.684, "volume": 10.0, "quote_volume": 16.84, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775694900000, "open": 1.682, "high": 1.682, "low": 1.681, "close": 1.682, "volume": 1065.4, "quote_volume": 1791.9794, "trades": 17, "taker_buy_quote": 439.843}, {"ts": 1775694960000, "open": 1.682, "high": 1.682, "low": 1.679, "close": 1.679, "volume": 1981.2, "quote_volume": 3329.1435, "trades": 29, "taker_buy_quote": 1459.1261}, {"ts": 1775695020000, "open": 1.678, "high": 1.68, "low": 1.678, "close": 1.68, "volume": 372.3, "quote_volume": 625.1952, "trades": 8, "taker_buy_quote": 531.5628}, {"ts": 1775695080000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695140000, "open": 1.679, "high": 1.682, "low": 1.678, "close": 1.682, "volume": 858.7, "quote_volume": 1442.909, "trades": 11, "taker_buy_quote": 1348.7631}, {"ts": 1775695200000, "open": 1.682, "high": 1.682, "low": 1.682, "close": 1.682, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695260000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 17.8, "quote_volume": 29.904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775695320000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 3.8, "quote_volume": 6.384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775695380000, "open": 1.682, "high": 1.682, "low": 1.682, "close": 1.682, "volume": 441.6, "quote_volume": 742.7712, "trades": 7, "taker_buy_quote": 742.7712}, {"ts": 1775695440000, "open": 1.685, "high": 1.688, "low": 1.685, "close": 1.686, "volume": 1860.5, "quote_volume": 3136.6164, "trades": 19, "taker_buy_quote": 3116.3724}, {"ts": 1775695500000, "open": 1.687, "high": 1.687, "low": 1.687, "close": 1.687, "volume": 38.4, "quote_volume": 64.7808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775695560000, "open": 1.687, "high": 1.687, "low": 1.687, "close": 1.687, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695620000, "open": 1.688, "high": 1.688, "low": 1.687, "close": 1.687, "volume": 36.7, "quote_volume": 61.945, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775695680000, "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 9.8, "quote_volume": 16.562, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775695740000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 182.0, "quote_volume": 307.944, "trades": 3, "taker_buy_quote": 307.944}, {"ts": 1775695800000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695860000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695920000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695980000, "open": 1.692, "high": 1.694, "low": 1.691, "close": 1.691, "volume": 880.0, "quote_volume": 1489.5374, "trades": 15, "taker_buy_quote": 1191.6341}, {"ts": 1775696040000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 52.0, "quote_volume": 87.984, "trades": 1, "taker_buy_quote": 87.984}, {"ts": 1775696100000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 44.2, "quote_volume": 74.8748, "trades": 1, "taker_buy_quote": 74.8748}, {"ts": 1775696160000, "open": 1.696, "high": 1.698, "low": 1.696, "close": 1.698, "volume": 139.5, "quote_volume": 236.8282, "trades": 2, "taker_buy_quote": 236.8282}, {"ts": 1775696220000, "open": 1.702, "high": 1.702, "low": 1.699, "close": 1.699, "volume": 84.8, "quote_volume": 144.1016, "trades": 4, "taker_buy_quote": 14.9776}, {"ts": 1775696280000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696340000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 21.9, "quote_volume": 37.2519, "trades": 1, "taker_buy_quote": 37.2519}, {"ts": 1775696400000, "open": 1.7, "high": 1.702, "low": 1.699, "close": 1.702, "volume": 184.5, "quote_volume": 313.7461, "trades": 8, "taker_buy_quote": 158.3105}, {"ts": 1775696460000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696520000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696580000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 35.4, "quote_volume": 60.2154, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775696640000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 100.2, "quote_volume": 170.34, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775696700000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696760000, "open": 1.696, "high": 1.696, "low": 1.694, "close": 1.695, "volume": 1197.0, "quote_volume": 2028.7821, "trades": 18, "taker_buy_quote": 906.4842}, {"ts": 1775696820000, "open": 1.696, "high": 1.697, "low": 1.695, "close": 1.695, "volume": 863.2, "quote_volume": 1463.88, "trades": 14, "taker_buy_quote": 813.8475}, {"ts": 1775696880000, "open": 1.692, "high": 1.693, "low": 1.69, "close": 1.69, "volume": 287.2, "quote_volume": 485.8684, "trades": 19, "taker_buy_quote": 306.26}, {"ts": 1775696940000, "open": 1.689, "high": 1.69, "low": 1.689, "close": 1.69, "volume": 56.2, "quote_volume": 94.9353, "trades": 3, "taker_buy_quote": 94.9353}, {"ts": 1775697000000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 153.5, "quote_volume": 259.5685, "trades": 2, "taker_buy_quote": 259.5685}, {"ts": 1775697060000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 350.0, "quote_volume": 591.85, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775697120000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697180000, "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 26.8, "quote_volume": 45.292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775697240000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 7.9, "quote_volume": 13.3431, "trades": 1, "taker_buy_quote": 13.3431}, {"ts": 1775697300000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 24.9, "quote_volume": 42.0561, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775697360000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697420000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697480000, "open": 1.689, "high": 1.689, "low": 1.686, "close": 1.686, "volume": 693.5, "quote_volume": 1170.1711, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775697540000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 94.4, "quote_volume": 159.1584, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775697600000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697660000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697720000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697780000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697840000, "open": 1.684, "high": 1.684, "low": 1.684, "close": 1.684, "volume": 8.8, "quote_volume": 14.8192, "trades": 1, "taker_buy_quote": 14.8192}, {"ts": 1775697900000, "open": 1.684, "high": 1.684, "low": 1.684, "close": 1.684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697960000, "open": 1.684, "high": 1.684, "low": 1.684, "close": 1.684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698020000, "open": 1.685, "high": 1.685, "low": 1.685, "close": 1.685, "volume": 131.0, "quote_volume": 220.735, "trades": 1, "taker_buy_quote": 220.735}, {"ts": 1775698080000, "open": 1.685, "high": 1.685, "low": 1.685, "close": 1.685, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698140000, "open": 1.684, "high": 1.684, "low": 1.683, "close": 1.683, "volume": 12.4, "quote_volume": 20.878, "trades": 2, "taker_buy_quote": 14.8192}, {"ts": 1775698200000, "open": 1.681, "high": 1.681, "low": 1.681, "close": 1.681, "volume": 8.8, "quote_volume": 14.7928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775698260000, "open": 1.681, "high": 1.681, "low": 1.681, "close": 1.681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698320000, "open": 1.681, "high": 1.681, "low": 1.681, "close": 1.681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698380000, "open": 1.688, "high": 1.689, "low": 1.688, "close": 1.689, "volume": 92.1, "quote_volume": 155.4955, "trades": 2, "taker_buy_quote": 155.4955}, {"ts": 1775698440000, "open": 1.689, "high": 1.689, "low": 1.689, "close": 1.689, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698500000, "open": 1.683, "high": 1.684, "low": 1.683, "close": 1.684, "volume": 199.1, "quote_volume": 335.2039, "trades": 4, "taker_buy_quote": 335.2039}, {"ts": 1775698560000, "open": 1.684, "high": 1.684, "low": 1.684, "close": 1.684, "volume": 15.4, "quote_volume": 25.9336, "trades": 1, "taker_buy_quote": 25.9336}, {"ts": 1775698620000, "open": 1.683, "high": 1.683, "low": 1.683, "close": 1.683, "volume": 42.2, "quote_volume": 71.0226, "trades": 2, "taker_buy_quote": 71.0226}, {"ts": 1775698680000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 6.0, "quote_volume": 10.08, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775698740000, "open": 1.681, "high": 1.682, "low": 1.68, "close": 1.682, "volume": 47.5, "quote_volume": 79.8423, "trades": 4, "taker_buy_quote": 53.2983}, {"ts": 1775698800000, "open": 1.681, "high": 1.681, "low": 1.681, "close": 1.681, "volume": 24.0, "quote_volume": 40.344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775698860000, "open": 1.681, "high": 1.681, "low": 1.681, "close": 1.681, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698920000, "open": 1.679, "high": 1.679, "low": 1.679, "close": 1.679, "volume": 31.8, "quote_volume": 53.3922, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775698980000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 119.5, "quote_volume": 200.76, "trades": 1, "taker_buy_quote": 200.76}, {"ts": 1775699040000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699100000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699160000, "open": 1.681, "high": 1.681, "low": 1.68, "close": 1.68, "volume": 308.8, "quote_volume": 518.789, "trades": 5, "taker_buy_quote": 400.848}, {"ts": 1775699220000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 27.1, "quote_volume": 45.528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775699280000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699340000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699400000, "open": 1.68, "high": 1.68, "low": 1.68, "close": 1.68, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699460000, "open": 1.685, "high": 1.685, "low": 1.684, "close": 1.684, "volume": 143.2, "quote_volume": 241.2556, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775699520000, "open": 1.684, "high": 1.684, "low": 1.684, "close": 1.684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699580000, "open": 1.684, "high": 1.684, "low": 1.684, "close": 1.684, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699640000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 13.7, "quote_volume": 23.0982, "trades": 1, "taker_buy_quote": 23.0982}, {"ts": 1775699700000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699760000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699820000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699880000, "open": 1.686, "high": 1.686, "low": 1.686, "close": 1.686, "volume": 12.7, "quote_volume": 21.4122, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775699940000, "open": 1.687, "high": 1.687, "low": 1.687, "close": 1.687, "volume": 42.1, "quote_volume": 71.0227, "trades": 1, "taker_buy_quote": 71.0227}, {"ts": 1775700000000, "open": 1.688, "high": 1.69, "low": 1.688, "close": 1.69, "volume": 44.1, "quote_volume": 74.474, "trades": 3, "taker_buy_quote": 74.474}, {"ts": 1775700060000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 8.8, "quote_volume": 14.8808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775700120000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 17.6, "quote_volume": 29.7792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775700180000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700240000, "open": 1.692, "high": 1.692, "low": 1.691, "close": 1.691, "volume": 565.7, "quote_volume": 956.642, "trades": 5, "taker_buy_quote": 73.2636}, {"ts": 1775700300000, "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 787.7, "quote_volume": 1331.213, "trades": 3, "taker_buy_quote": 1331.213}, {"ts": 1775700360000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 22.9, "quote_volume": 38.7239, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775700420000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700480000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 217.3, "quote_volume": 367.6716, "trades": 5, "taker_buy_quote": 367.6716}, {"ts": 1775700540000, "open": 1.693, "high": 1.695, "low": 1.693, "close": 1.693, "volume": 1873.0, "quote_volume": 3172.95, "trades": 23, "taker_buy_quote": 1276.603}, {"ts": 1775700600000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 17.6, "quote_volume": 29.7792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775700660000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700720000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700780000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700840000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775700900000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 7.4, "quote_volume": 12.5134, "trades": 1, "taker_buy_quote": 12.5134}, {"ts": 1775700960000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 7.4, "quote_volume": 12.5208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775701020000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701080000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701140000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 17.8, "quote_volume": 30.171, "trades": 2, "taker_buy_quote": 30.171}, {"ts": 1775701200000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701260000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 3.1, "quote_volume": 5.2545, "trades": 1, "taker_buy_quote": 5.2545}, {"ts": 1775701320000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701380000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701440000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 335.3, "quote_volume": 567.9982, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775701500000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701560000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 17.1, "quote_volume": 28.9845, "trades": 1, "taker_buy_quote": 28.9845}, {"ts": 1775701620000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 14.9, "quote_volume": 25.2555, "trades": 1, "taker_buy_quote": 25.2555}, {"ts": 1775701680000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701740000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701800000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701860000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701920000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775701980000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702040000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702100000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 1060.3, "quote_volume": 1800.3894, "trades": 9, "taker_buy_quote": 1573.7064}, {"ts": 1775702160000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 237.7, "quote_volume": 403.6146, "trades": 3, "taker_buy_quote": 110.7096}, {"ts": 1775702220000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 1945.1, "quote_volume": 3300.8347, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775702280000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702340000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702400000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 69.0, "quote_volume": 117.231, "trades": 1, "taker_buy_quote": 117.231}, {"ts": 1775702460000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 65.2, "quote_volume": 110.7748, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702520000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702580000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 1804.0, "quote_volume": 3066.8, "trades": 4, "taker_buy_quote": 3066.8}, {"ts": 1775702640000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 3483.1, "quote_volume": 5921.27, "trades": 22, "taker_buy_quote": 5921.27}, {"ts": 1775702700000, "open": 1.7, "high": 1.7, "low": 1.699, "close": 1.699, "volume": 840.5, "quote_volume": 1428.2593, "trades": 17, "taker_buy_quote": 454.5624}, {"ts": 1775702760000, "open": 1.698, "high": 1.699, "low": 1.698, "close": 1.699, "volume": 82.9, "quote_volume": 140.7934, "trades": 4, "taker_buy_quote": 140.7934}, {"ts": 1775702820000, "open": 1.698, "high": 1.699, "low": 1.698, "close": 1.699, "volume": 158.5, "quote_volume": 269.1365, "trades": 3, "taker_buy_quote": 236.0255}, {"ts": 1775702880000, "open": 1.699, "high": 1.699, "low": 1.698, "close": 1.698, "volume": 201.1, "quote_volume": 341.5049, "trades": 3, "taker_buy_quote": 63.0329}, {"ts": 1775702940000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 41.1, "quote_volume": 69.8289, "trades": 1, "taker_buy_quote": 69.8289}, {"ts": 1775703000000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703060000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703120000, "open": 1.7, "high": 1.7, "low": 1.699, "close": 1.699, "volume": 4722.9, "quote_volume": 8028.717, "trades": 25, "taker_buy_quote": 7666.83}, {"ts": 1775703180000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 1423.0, "quote_volume": 2419.1, "trades": 8, "taker_buy_quote": 2419.1}, {"ts": 1775703240000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 5885.9, "quote_volume": 10006.03, "trades": 199, "taker_buy_quote": 10006.03}, {"ts": 1775703300000, "open": 1.7, "high": 1.7, "low": 1.698, "close": 1.699, "volume": 1252.0, "quote_volume": 2126.9648, "trades": 36, "taker_buy_quote": 560.5351}, {"ts": 1775703360000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 249.5, "quote_volume": 423.9005, "trades": 3, "taker_buy_quote": 82.4015}, {"ts": 1775703420000, "open": 1.699, "high": 1.699, "low": 1.698, "close": 1.698, "volume": 95.4, "quote_volume": 162.0194, "trades": 2, "taker_buy_quote": 162.0194}, {"ts": 1775703480000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 680.4, "quote_volume": 1155.9996, "trades": 5, "taker_buy_quote": 54.1981}, {"ts": 1775703540000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703600000, "open": 1.7, "high": 1.7, "low": 1.699, "close": 1.699, "volume": 211.2, "quote_volume": 358.8723, "trades": 2, "taker_buy_quote": 73.95}, {"ts": 1775703660000, "open": 1.698, "high": 1.698, "low": 1.692, "close": 1.692, "volume": 2193.1, "quote_volume": 3714.4933, "trades": 18, "taker_buy_quote": 138.5177}, {"ts": 1775703720000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703780000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 11.6, "quote_volume": 19.662, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775703840000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703900000, "open": 1.695, "high": 1.695, "low": 1.694, "close": 1.694, "volume": 351.5, "quote_volume": 595.5062, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775703960000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704020000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 9.6, "quote_volume": 16.2336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775704080000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704140000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 25.1, "quote_volume": 42.4692, "trades": 1, "taker_buy_quote": 42.4692}, {"ts": 1775704200000, "open": 1.69, "high": 1.69, "low": 1.69, "close": 1.69, "volume": 9.5, "quote_volume": 16.055, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775704260000, "open": 1.691, "high": 1.693, "low": 1.691, "close": 1.693, "volume": 384.6, "quote_volume": 650.7962, "trades": 5, "taker_buy_quote": 650.7962}, {"ts": 1775704320000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 24.3, "quote_volume": 41.1642, "trades": 1, "taker_buy_quote": 41.1642}, {"ts": 1775704380000, "open": 1.695, "high": 1.698, "low": 1.695, "close": 1.698, "volume": 99.5, "quote_volume": 168.8616, "trades": 3, "taker_buy_quote": 50.511}, {"ts": 1775704440000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 551.0, "quote_volume": 936.149, "trades": 4, "taker_buy_quote": 29.7325}, {"ts": 1775704500000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 14.4, "quote_volume": 24.4656, "trades": 1, "taker_buy_quote": 24.4656}, {"ts": 1775704560000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704620000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704680000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 90.0, "quote_volume": 152.64, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775704740000, "open": 1.698, "high": 1.701, "low": 1.698, "close": 1.701, "volume": 1252.2, "quote_volume": 2128.0275, "trades": 10, "taker_buy_quote": 2128.0275}, {"ts": 1775704800000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 37.7, "quote_volume": 64.2408, "trades": 1, "taker_buy_quote": 64.2408}, {"ts": 1775704860000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704920000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 341.3, "quote_volume": 580.8926, "trades": 3, "taker_buy_quote": 580.8926}, {"ts": 1775704980000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705040000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 39.4, "quote_volume": 67.0194, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775705100000, "open": 1.704, "high": 1.705, "low": 1.704, "close": 1.705, "volume": 325.0, "quote_volume": 553.9076, "trades": 5, "taker_buy_quote": 553.9076}, {"ts": 1775705160000, "open": 1.706, "high": 1.706, "low": 1.705, "close": 1.705, "volume": 208.4, "quote_volume": 355.4958, "trades": 5, "taker_buy_quote": 80.6938}, {"ts": 1775705220000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 24.4, "quote_volume": 41.602, "trades": 1, "taker_buy_quote": 41.602}, {"ts": 1775705280000, "open": 1.705, "high": 1.706, "low": 1.705, "close": 1.705, "volume": 566.7, "quote_volume": 966.3615, "trades": 8, "taker_buy_quote": 231.7095}, {"ts": 1775705340000, "open": 1.707, "high": 1.712, "low": 1.707, "close": 1.711, "volume": 3602.7, "quote_volume": 6161.9604, "trades": 40, "taker_buy_quote": 5300.796}, {"ts": 1775705400000, "open": 1.711, "high": 1.712, "low": 1.708, "close": 1.709, "volume": 2805.8, "quote_volume": 4797.7142, "trades": 31, "taker_buy_quote": 2727.1122}, {"ts": 1775705460000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 18.0, "quote_volume": 30.762, "trades": 1, "taker_buy_quote": 30.762}, {"ts": 1775705520000, "open": 1.709, "high": 1.709, "low": 1.708, "close": 1.709, "volume": 1978.8, "quote_volume": 3381.7634, "trades": 5, "taker_buy_quote": 358.5482}, {"ts": 1775705580000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705640000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 24.3, "quote_volume": 41.6259, "trades": 1, "taker_buy_quote": 41.6259}, {"ts": 1775705700000, "open": 1.715, "high": 1.716, "low": 1.714, "close": 1.714, "volume": 660.7, "quote_volume": 1132.74, "trades": 7, "taker_buy_quote": 206.6672}, {"ts": 1775705760000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705820000, "open": 1.709, "high": 1.711, "low": 1.709, "close": 1.711, "volume": 488.7, "quote_volume": 836.0883, "trades": 5, "taker_buy_quote": 66.1383}, {"ts": 1775705880000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 178.1, "quote_volume": 304.551, "trades": 3, "taker_buy_quote": 22.401}, {"ts": 1775705940000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 155.7, "quote_volume": 266.4027, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775706000000, "open": 1.712, "high": 1.715, "low": 1.712, "close": 1.715, "volume": 1678.8, "quote_volume": 2875.8908, "trades": 14, "taker_buy_quote": 2875.8908}, {"ts": 1775706060000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 950.8, "quote_volume": 1629.6712, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775706120000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706180000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706240000, "open": 1.716, "high": 1.717, "low": 1.716, "close": 1.717, "volume": 41.6, "quote_volume": 71.3976, "trades": 2, "taker_buy_quote": 71.3976}, {"ts": 1775706300000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706360000, "open": 1.716, "high": 1.716, "low": 1.715, "close": 1.715, "volume": 276.1, "quote_volume": 473.6494, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775706420000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 11.9, "quote_volume": 20.3847, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706480000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706540000, "open": 1.715, "high": 1.717, "low": 1.715, "close": 1.717, "volume": 191.7, "quote_volume": 328.9155, "trades": 3, "taker_buy_quote": 328.9155}, {"ts": 1775706600000, "open": 1.718, "high": 1.722, "low": 1.718, "close": 1.722, "volume": 186.8, "quote_volume": 321.1356, "trades": 4, "taker_buy_quote": 15.1536}, {"ts": 1775706660000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 233.7, "quote_volume": 402.4314, "trades": 2, "taker_buy_quote": 402.4314}, {"ts": 1775706720000, "open": 1.719, "high": 1.72, "low": 1.716, "close": 1.716, "volume": 2934.8, "quote_volume": 5042.5006, "trades": 23, "taker_buy_quote": 2021.3058}, {"ts": 1775706780000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706840000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706900000, "open": 1.713, "high": 1.713, "low": 1.71, "close": 1.71, "volume": 961.6, "quote_volume": 1647.1638, "trades": 5, "taker_buy_quote": 32.49}, {"ts": 1775706960000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707020000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707080000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 72.7, "quote_volume": 124.5351, "trades": 1, "taker_buy_quote": 124.5351}, {"ts": 1775707140000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707200000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 11.6, "quote_volume": 19.8592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775707260000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 32.5, "quote_volume": 55.575, "trades": 1, "taker_buy_quote": 55.575}, {"ts": 1775707320000, "open": 1.708, "high": 1.708, "low": 1.706, "close": 1.706, "volume": 122.6, "quote_volume": 209.3894, "trades": 2, "taker_buy_quote": 9.7242}, {"ts": 1775707380000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 770.0, "quote_volume": 1312.08, "trades": 4, "taker_buy_quote": 1312.08}, {"ts": 1775707440000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 582.8, "quote_volume": 993.674, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775707500000, "open": 1.703, "high": 1.706, "low": 1.703, "close": 1.706, "volume": 585.2, "quote_volume": 997.9078, "trades": 5, "taker_buy_quote": 992.7988}, {"ts": 1775707560000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 17.1, "quote_volume": 29.1555, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775707620000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 212.1, "quote_volume": 361.6305, "trades": 3, "taker_buy_quote": 237.336}, {"ts": 1775707680000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 217.3, "quote_volume": 370.4965, "trades": 2, "taker_buy_quote": 370.4965}, {"ts": 1775707740000, "open": 1.705, "high": 1.705, "low": 1.703, "close": 1.703, "volume": 679.0, "quote_volume": 1157.1283, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775707800000, "open": 1.703, "high": 1.704, "low": 1.703, "close": 1.704, "volume": 639.3, "quote_volume": 1088.7786, "trades": 6, "taker_buy_quote": 86.3928}, {"ts": 1775707860000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 13.7, "quote_volume": 23.3037, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775707920000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707980000, "open": 1.702, "high": 1.704, "low": 1.702, "close": 1.704, "volume": 1257.3, "quote_volume": 2140.4141, "trades": 11, "taker_buy_quote": 2140.4141}, {"ts": 1775708040000, "open": 1.703, "high": 1.703, "low": 1.703, "close": 1.703, "volume": 117.4, "quote_volume": 199.9322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708100000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 4.1, "quote_volume": 6.9782, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708160000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708220000, "open": 1.704, "high": 1.705, "low": 1.704, "close": 1.705, "volume": 16.0, "quote_volume": 27.2675, "trades": 2, "taker_buy_quote": 27.2675}, {"ts": 1775708280000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708340000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708400000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708460000, "open": 1.706, "high": 1.706, "low": 1.705, "close": 1.705, "volume": 458.2, "quote_volume": 781.5477, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775708520000, "open": 1.705, "high": 1.705, "low": 1.705, "close": 1.705, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708580000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 117.3, "quote_volume": 199.41, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708640000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 33.1, "quote_volume": 56.3362, "trades": 2, "taker_buy_quote": 56.3362}, {"ts": 1775708700000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708760000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708820000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708880000, "open": 1.704, "high": 1.704, "low": 1.702, "close": 1.702, "volume": 29.2, "quote_volume": 49.7468, "trades": 2, "taker_buy_quote": 41.2368}, {"ts": 1775708940000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709000000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 335.7, "quote_volume": 572.0328, "trades": 1, "taker_buy_quote": 572.0328}, {"ts": 1775709060000, "open": 1.704, "high": 1.704, "low": 1.704, "close": 1.704, "volume": 26.9, "quote_volume": 45.8376, "trades": 1, "taker_buy_quote": 45.8376}, {"ts": 1775709120000, "open": 1.702, "high": 1.702, "low": 1.7, "close": 1.701, "volume": 620.5, "quote_volume": 1055.8962, "trades": 5, "taker_buy_quote": 220.3844}, {"ts": 1775709180000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 22.5, "quote_volume": 38.25, "trades": 1, "taker_buy_quote": 38.25}, {"ts": 1775709240000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 24.2, "quote_volume": 41.14, "trades": 1, "taker_buy_quote": 41.14}, {"ts": 1775709300000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709360000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709420000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 68.6, "quote_volume": 116.4142, "trades": 4, "taker_buy_quote": 33.6006}, {"ts": 1775709480000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 5.3, "quote_volume": 8.9941, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775709540000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 27.1, "quote_volume": 45.9887, "trades": 1, "taker_buy_quote": 45.9887}, {"ts": 1775709600000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 11.6, "quote_volume": 19.6852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775709660000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709720000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709780000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709840000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709900000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 21.2, "quote_volume": 35.9128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775709960000, "open": 1.693, "high": 1.693, "low": 1.692, "close": 1.692, "volume": 62.3, "quote_volume": 105.4382, "trades": 2, "taker_buy_quote": 45.0338}, {"ts": 1775710020000, "open": 1.695, "high": 1.695, "low": 1.694, "close": 1.694, "volume": 86.6, "quote_volume": 146.7249, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775710080000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710140000, "open": 1.693, "high": 1.694, "low": 1.693, "close": 1.694, "volume": 206.0, "quote_volume": 348.9418, "trades": 3, "taker_buy_quote": 311.3572}, {"ts": 1775710200000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 17.5, "quote_volume": 29.6275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775710260000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710320000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710380000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710440000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 339.7, "quote_volume": 575.1121, "trades": 3, "taker_buy_quote": 575.1121}, {"ts": 1775710500000, "open": 1.693, "high": 1.693, "low": 1.692, "close": 1.692, "volume": 13.2, "quote_volume": 22.3418, "trades": 3, "taker_buy_quote": 12.5282}, {"ts": 1775710560000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 1340.9, "quote_volume": 2268.8028, "trades": 9, "taker_buy_quote": 2137.6728}, {"ts": 1775710620000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 612.8, "quote_volume": 1036.8576, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775710680000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710740000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710800000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 23.4, "quote_volume": 39.6162, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775710860000, "open": 1.692, "high": 1.693, "low": 1.692, "close": 1.693, "volume": 1213.0, "quote_volume": 2052.551, "trades": 10, "taker_buy_quote": 2052.551}, {"ts": 1775710920000, "open": 1.691, "high": 1.692, "low": 1.691, "close": 1.692, "volume": 140.9, "quote_volume": 238.3376, "trades": 3, "taker_buy_quote": 238.3376}, {"ts": 1775710980000, "open": 1.69, "high": 1.691, "low": 1.69, "close": 1.691, "volume": 52.5, "quote_volume": 88.7658, "trades": 3, "taker_buy_quote": 68.9928}, {"ts": 1775711040000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 35.2, "quote_volume": 59.5584, "trades": 1, "taker_buy_quote": 59.5584}, {"ts": 1775711100000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711160000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 270.1, "quote_volume": 456.7391, "trades": 1, "taker_buy_quote": 456.7391}, {"ts": 1775711220000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 23.7, "quote_volume": 40.1241, "trades": 1, "taker_buy_quote": 40.1241}, {"ts": 1775711280000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711340000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711400000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711460000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711520000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 119.0, "quote_volume": 201.348, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775711580000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 58.8, "quote_volume": 99.4308, "trades": 2, "taker_buy_quote": 29.5925}, {"ts": 1775711640000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 313.3, "quote_volume": 530.1036, "trades": 2, "taker_buy_quote": 530.1036}, {"ts": 1775711700000, "open": 1.693, "high": 1.693, "low": 1.693, "close": 1.693, "volume": 12.2, "quote_volume": 20.6546, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775711760000, "open": 1.692, "high": 1.693, "low": 1.692, "close": 1.692, "volume": 385.5, "quote_volume": 652.5469, "trades": 5, "taker_buy_quote": 512.1109}, {"ts": 1775711820000, "open": 1.692, "high": 1.692, "low": 1.691, "close": 1.691, "volume": 47.7, "quote_volume": 80.6841, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775711880000, "open": 1.691, "high": 1.691, "low": 1.691, "close": 1.691, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711940000, "open": 1.693, "high": 1.694, "low": 1.693, "close": 1.694, "volume": 179.2, "quote_volume": 303.5151, "trades": 6, "taker_buy_quote": 237.6574}, {"ts": 1775712000000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712060000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 58.4, "quote_volume": 98.988, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775712120000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712180000, "open": 1.695, "high": 1.695, "low": 1.694, "close": 1.694, "volume": 29.3, "quote_volume": 49.6574, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775712240000, "open": 1.695, "high": 1.695, "low": 1.694, "close": 1.694, "volume": 29.9, "quote_volume": 50.6738, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775712300000, "open": 1.695, "high": 1.695, "low": 1.695, "close": 1.695, "volume": 79.6, "quote_volume": 134.922, "trades": 1, "taker_buy_quote": 134.922}, {"ts": 1775712360000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 49.2, "quote_volume": 83.4924, "trades": 1, "taker_buy_quote": 83.4924}, {"ts": 1775712420000, "open": 1.698, "high": 1.7, "low": 1.698, "close": 1.699, "volume": 940.9, "quote_volume": 1598.6698, "trades": 11, "taker_buy_quote": 615.7983}, {"ts": 1775712480000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712540000, "open": 1.699, "high": 1.7, "low": 1.699, "close": 1.699, "volume": 465.5, "quote_volume": 791.167, "trades": 8, "taker_buy_quote": 749.7114}, {"ts": 1775712600000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 17.6, "quote_volume": 29.8848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775712660000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 24.4, "quote_volume": 41.4068, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775712720000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 128.0, "quote_volume": 217.216, "trades": 3, "taker_buy_quote": 78.062}, {"ts": 1775712780000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 23.2, "quote_volume": 39.3704, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775712840000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712900000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 17.6, "quote_volume": 29.8848, "trades": 1, "taker_buy_quote": 29.8848}, {"ts": 1775712960000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 3.5, "quote_volume": 5.943, "trades": 1, "taker_buy_quote": 5.943}, {"ts": 1775713020000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 232.5, "quote_volume": 394.5525, "trades": 4, "taker_buy_quote": 394.5525}, {"ts": 1775713080000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713140000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 73.7, "quote_volume": 125.2163, "trades": 2, "taker_buy_quote": 14.4415}, {"ts": 1775713200000, "open": 1.699, "high": 1.702, "low": 1.699, "close": 1.702, "volume": 739.5, "quote_volume": 1257.3005, "trades": 11, "taker_buy_quote": 1257.3005}, {"ts": 1775713260000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 298.0, "quote_volume": 507.196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775713320000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713380000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713440000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 20.6, "quote_volume": 34.9994, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775713500000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713560000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 6.5, "quote_volume": 11.0565, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775713620000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 89.8, "quote_volume": 152.66, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775713680000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713740000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 11.6, "quote_volume": 19.7084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775713800000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 2010.3, "quote_volume": 3415.4997, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775713860000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 17.6, "quote_volume": 29.8848, "trades": 1, "taker_buy_quote": 29.8848}, {"ts": 1775713920000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 17.6, "quote_volume": 29.9024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775713980000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714040000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 9.7, "quote_volume": 16.4609, "trades": 1, "taker_buy_quote": 16.4609}, {"ts": 1775714100000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714160000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714220000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 9.7, "quote_volume": 16.4609, "trades": 1, "taker_buy_quote": 16.4609}, {"ts": 1775714280000, "open": 1.698, "high": 1.698, "low": 1.698, "close": 1.698, "volume": 3.9, "quote_volume": 6.6222, "trades": 1, "taker_buy_quote": 6.6222}, {"ts": 1775714340000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 14.6, "quote_volume": 24.8054, "trades": 1, "taker_buy_quote": 24.8054}, {"ts": 1775714400000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714460000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714520000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714580000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714640000, "open": 1.697, "high": 1.697, "low": 1.696, "close": 1.696, "volume": 34.8, "quote_volume": 59.044, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775714700000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714760000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 4.2, "quote_volume": 7.1274, "trades": 1, "taker_buy_quote": 7.1274}, {"ts": 1775714820000, "open": 1.696, "high": 1.696, "low": 1.696, "close": 1.696, "volume": 9.3, "quote_volume": 15.7728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714880000, "open": 1.698, "high": 1.699, "low": 1.698, "close": 1.699, "volume": 146.5, "quote_volume": 248.7802, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775714940000, "open": 1.7, "high": 1.7, "low": 1.699, "close": 1.7, "volume": 1034.4, "quote_volume": 1758.4734, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775715000000, "open": 1.7, "high": 1.7, "low": 1.7, "close": 1.7, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715060000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 84.5, "quote_volume": 143.7345, "trades": 3, "taker_buy_quote": 102.06}, {"ts": 1775715120000, "open": 1.7, "high": 1.7, "low": 1.699, "close": 1.699, "volume": 94.5, "quote_volume": 160.6255, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775715180000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715240000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 24.4, "quote_volume": 41.4556, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775715300000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715360000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715420000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 10.5, "quote_volume": 17.8185, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775715480000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715540000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715600000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 4.3, "quote_volume": 7.2971, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775715660000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715720000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715780000, "open": 1.697, "high": 1.697, "low": 1.697, "close": 1.697, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715840000, "open": 1.698, "high": 1.698, "low": 1.694, "close": 1.694, "volume": 278.3, "quote_volume": 472.1077, "trades": 6, "taker_buy_quote": 110.4488}, {"ts": 1775715900000, "open": 1.694, "high": 1.694, "low": 1.694, "close": 1.694, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715960000, "open": 1.692, "high": 1.692, "low": 1.692, "close": 1.692, "volume": 65.2, "quote_volume": 110.3184, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775716020000, "open": 1.692, "high": 1.693, "low": 1.692, "close": 1.693, "volume": 665.4, "quote_volume": 1126.5142, "trades": 7, "taker_buy_quote": 813.8171}, {"ts": 1775716080000, "open": 1.699, "high": 1.699, "low": 1.699, "close": 1.699, "volume": 189.8, "quote_volume": 322.4702, "trades": 2, "taker_buy_quote": 322.4702}, {"ts": 1775716140000, "open": 1.701, "high": 1.702, "low": 1.7, "close": 1.702, "volume": 1490.5, "quote_volume": 2536.2167, "trades": 12, "taker_buy_quote": 2246.8103}, {"ts": 1775716200000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716260000, "open": 1.701, "high": 1.701, "low": 1.701, "close": 1.701, "volume": 189.1, "quote_volume": 321.6591, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775716320000, "open": 1.702, "high": 1.703, "low": 1.702, "close": 1.703, "volume": 640.7, "quote_volume": 1090.4803, "trades": 6, "taker_buy_quote": 1090.4803}, {"ts": 1775716380000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 70.8, "quote_volume": 120.5016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775716440000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716500000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716560000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 9.0, "quote_volume": 15.318, "trades": 1, "taker_buy_quote": 15.318}, {"ts": 1775716620000, "open": 1.702, "high": 1.702, "low": 1.702, "close": 1.702, "volume": 12.6, "quote_volume": 21.4452, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775716680000, "open": 1.704, "high": 1.706, "low": 1.704, "close": 1.706, "volume": 388.8, "quote_volume": 663.1468, "trades": 5, "taker_buy_quote": 663.1468}, {"ts": 1775716740000, "open": 1.706, "high": 1.706, "low": 1.706, "close": 1.706, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716800000, "open": 1.711, "high": 1.712, "low": 1.711, "close": 1.712, "volume": 334.4, "quote_volume": 572.3655, "trades": 5, "taker_buy_quote": 572.3655}, {"ts": 1775716860000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716920000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716980000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717040000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 17.5, "quote_volume": 29.9775, "trades": 1, "taker_buy_quote": 29.9775}, {"ts": 1775717100000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717160000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717220000, "open": 1.714, "high": 1.715, "low": 1.714, "close": 1.715, "volume": 31.5, "quote_volume": 54.005, "trades": 2, "taker_buy_quote": 29.995}, {"ts": 1775717280000, "open": 1.717, "high": 1.721, "low": 1.717, "close": 1.719, "volume": 1633.5, "quote_volume": 2808.1009, "trades": 15, "taker_buy_quote": 2341.5643}, {"ts": 1775717340000, "open": 1.718, "high": 1.725, "low": 1.718, "close": 1.724, "volume": 938.2, "quote_volume": 1616.658, "trades": 18, "taker_buy_quote": 937.6152}, {"ts": 1775717400000, "open": 1.723, "high": 1.723, "low": 1.72, "close": 1.72, "volume": 388.3, "quote_volume": 668.2748, "trades": 6, "taker_buy_quote": 8.9596}, {"ts": 1775717460000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717520000, "open": 1.718, "high": 1.72, "low": 1.716, "close": 1.716, "volume": 1700.1, "quote_volume": 2921.391, "trades": 21, "taker_buy_quote": 2099.603}, {"ts": 1775717580000, "open": 1.715, "high": 1.718, "low": 1.715, "close": 1.718, "volume": 547.9, "quote_volume": 940.884, "trades": 8, "taker_buy_quote": 807.2855}, {"ts": 1775717640000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 47.0, "quote_volume": 80.84, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775717700000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 76.6, "quote_volume": 131.6754, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775717760000, "open": 1.718, "high": 1.718, "low": 1.716, "close": 1.716, "volume": 41.3, "quote_volume": 70.9056, "trades": 2, "taker_buy_quote": 29.8932}, {"ts": 1775717820000, "open": 1.713, "high": 1.713, "low": 1.71, "close": 1.71, "volume": 157.2, "quote_volume": 268.8642, "trades": 5, "taker_buy_quote": 29.8062}, {"ts": 1775717880000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 34.8, "quote_volume": 59.5776, "trades": 1, "taker_buy_quote": 59.5776}, {"ts": 1775717940000, "open": 1.713, "high": 1.714, "low": 1.712, "close": 1.714, "volume": 276.6, "quote_volume": 473.7251, "trades": 5, "taker_buy_quote": 74.0276}, {"ts": 1775718000000, "open": 1.716, "high": 1.717, "low": 1.716, "close": 1.717, "volume": 157.1, "quote_volume": 269.7321, "trades": 3, "taker_buy_quote": 14.7576}, {"ts": 1775718060000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718120000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718180000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718240000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718300000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718360000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 150.0, "quote_volume": 257.55, "trades": 1, "taker_buy_quote": 257.55}, {"ts": 1775718420000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718480000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 52.2, "quote_volume": 89.5752, "trades": 1, "taker_buy_quote": 89.5752}, {"ts": 1775718540000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 189.1, "quote_volume": 324.6847, "trades": 1, "taker_buy_quote": 324.6847}, {"ts": 1775718600000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 9.4, "quote_volume": 16.168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775718660000, "open": 1.723, "high": 1.723, "low": 1.722, "close": 1.722, "volume": 479.2, "quote_volume": 825.2847, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775718720000, "open": 1.721, "high": 1.722, "low": 1.721, "close": 1.722, "volume": 671.3, "quote_volume": 1155.3246, "trades": 7, "taker_buy_quote": 1113.1601}, {"ts": 1775718780000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 415.6, "quote_volume": 715.6632, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775718840000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718900000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 128.9, "quote_volume": 221.1924, "trades": 1, "taker_buy_quote": 221.1924}, {"ts": 1775718960000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 49.1, "quote_volume": 84.1574, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775719020000, "open": 1.714, "high": 1.715, "low": 1.714, "close": 1.715, "volume": 317.0, "quote_volume": 543.542, "trades": 4, "taker_buy_quote": 368.714}, {"ts": 1775719080000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 353.1, "quote_volume": 605.2134, "trades": 4, "taker_buy_quote": 575.3898}, {"ts": 1775719140000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719200000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719260000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 17.4, "quote_volume": 29.8062, "trades": 1, "taker_buy_quote": 29.8062}, {"ts": 1775719320000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719380000, "open": 1.712, "high": 1.712, "low": 1.71, "close": 1.71, "volume": 363.0, "quote_volume": 620.7996, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775719440000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 52.2, "quote_volume": 89.2098, "trades": 1, "taker_buy_quote": 89.2098}, {"ts": 1775719500000, "open": 1.709, "high": 1.709, "low": 1.709, "close": 1.709, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719560000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 117.1, "quote_volume": 200.0068, "trades": 1, "taker_buy_quote": 200.0068}, {"ts": 1775719620000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719680000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 136.0, "quote_volume": 232.56, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775719740000, "open": 1.711, "high": 1.712, "low": 1.711, "close": 1.712, "volume": 359.1, "quote_volume": 614.6046, "trades": 4, "taker_buy_quote": 298.7406}, {"ts": 1775719800000, "open": 1.713, "high": 1.713, "low": 1.712, "close": 1.712, "volume": 1512.1, "quote_volume": 2589.7798, "trades": 13, "taker_buy_quote": 285.7284}, {"ts": 1775719860000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719920000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719980000, "open": 1.712, "high": 1.712, "low": 1.712, "close": 1.712, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720040000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 252.3, "quote_volume": 431.6853, "trades": 3, "taker_buy_quote": 431.6853}, {"ts": 1775720100000, "open": 1.713, "high": 1.713, "low": 1.711, "close": 1.711, "volume": 12.9, "quote_volume": 22.0863, "trades": 2, "taker_buy_quote": 12.3336}, {"ts": 1775720160000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720220000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 91.0, "quote_volume": 155.428, "trades": 3, "taker_buy_quote": 147.2296}, {"ts": 1775720280000, "open": 1.708, "high": 1.708, "low": 1.708, "close": 1.708, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720340000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 10.6, "quote_volume": 18.126, "trades": 1, "taker_buy_quote": 18.126}, {"ts": 1775720400000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720460000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720520000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720580000, "open": 1.718, "high": 1.723, "low": 1.718, "close": 1.723, "volume": 3885.8, "quote_volume": 6685.0536, "trades": 28, "taker_buy_quote": 6312.7461}, {"ts": 1775720640000, "open": 1.724, "high": 1.727, "low": 1.723, "close": 1.726, "volume": 4303.5, "quote_volume": 7422.5812, "trades": 41, "taker_buy_quote": 5425.1905}, {"ts": 1775720700000, "open": 1.726, "high": 1.73, "low": 1.723, "close": 1.73, "volume": 13671.3, "quote_volume": 23613.716, "trades": 132, "taker_buy_quote": 12895.3659}, {"ts": 1775720760000, "open": 1.729, "high": 1.733, "low": 1.724, "close": 1.724, "volume": 5416.2, "quote_volume": 9367.6873, "trades": 47, "taker_buy_quote": 5564.0045}, {"ts": 1775720820000, "open": 1.726, "high": 1.727, "low": 1.726, "close": 1.727, "volume": 530.0, "quote_volume": 915.2754, "trades": 4, "taker_buy_quote": 915.2754}, {"ts": 1775720880000, "open": 1.727, "high": 1.727, "low": 1.726, "close": 1.727, "volume": 1104.8, "quote_volume": 1907.8738, "trades": 7, "taker_buy_quote": 671.803}, {"ts": 1775720940000, "open": 1.724, "high": 1.727, "low": 1.722, "close": 1.727, "volume": 3978.0, "quote_volume": 6861.0297, "trades": 59, "taker_buy_quote": 4976.3577}, {"ts": 1775721000000, "open": 1.726, "high": 1.727, "low": 1.724, "close": 1.725, "volume": 1928.7, "quote_volume": 3328.9373, "trades": 62, "taker_buy_quote": 2221.0628}, {"ts": 1775721060000, "open": 1.723, "high": 1.727, "low": 1.722, "close": 1.725, "volume": 1526.0, "quote_volume": 2630.5074, "trades": 30, "taker_buy_quote": 2262.3761}, {"ts": 1775721120000, "open": 1.725, "high": 1.727, "low": 1.724, "close": 1.727, "volume": 6405.9, "quote_volume": 11055.2721, "trades": 137, "taker_buy_quote": 6245.5436}, {"ts": 1775721180000, "open": 1.73, "high": 1.731, "low": 1.727, "close": 1.73, "volume": 5694.8, "quote_volume": 9854.0872, "trades": 165, "taker_buy_quote": 5960.8704}, {"ts": 1775721240000, "open": 1.731, "high": 1.732, "low": 1.721, "close": 1.726, "volume": 3650.2, "quote_volume": 6308.6238, "trades": 127, "taker_buy_quote": 2355.6258}, {"ts": 1775721300000, "open": 1.727, "high": 1.727, "low": 1.724, "close": 1.724, "volume": 406.4, "quote_volume": 701.4144, "trades": 8, "taker_buy_quote": 200.6774}, {"ts": 1775721360000, "open": 1.725, "high": 1.725, "low": 1.721, "close": 1.725, "volume": 558.3, "quote_volume": 962.4072, "trades": 14, "taker_buy_quote": 583.5587}, {"ts": 1775721420000, "open": 1.726, "high": 1.726, "low": 1.724, "close": 1.725, "volume": 1011.0, "quote_volume": 1744.5242, "trades": 22, "taker_buy_quote": 1553.4644}, {"ts": 1775721480000, "open": 1.724, "high": 1.725, "low": 1.72, "close": 1.721, "volume": 5100.3, "quote_volume": 8788.12, "trades": 89, "taker_buy_quote": 6933.1355}, {"ts": 1775721540000, "open": 1.724, "high": 1.727, "low": 1.724, "close": 1.727, "volume": 1031.4, "quote_volume": 1780.0567, "trades": 13, "taker_buy_quote": 1631.6625}, {"ts": 1775721600000, "open": 1.726, "high": 1.726, "low": 1.724, "close": 1.726, "volume": 3580.0, "quote_volume": 6177.3632, "trades": 55, "taker_buy_quote": 5036.0262}, {"ts": 1775721660000, "open": 1.727, "high": 1.727, "low": 1.726, "close": 1.726, "volume": 214.5, "quote_volume": 370.3763, "trades": 4, "taker_buy_quote": 257.7759}, {"ts": 1775721720000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 167.1, "quote_volume": 288.2475, "trades": 3, "taker_buy_quote": 112.47}, {"ts": 1775721780000, "open": 1.726, "high": 1.729, "low": 1.724, "close": 1.728, "volume": 1445.4, "quote_volume": 2495.7582, "trades": 18, "taker_buy_quote": 1629.505}, {"ts": 1775721840000, "open": 1.729, "high": 1.736, "low": 1.729, "close": 1.732, "volume": 2559.6, "quote_volume": 4435.8754, "trades": 39, "taker_buy_quote": 3408.6583}, {"ts": 1775721900000, "open": 1.731, "high": 1.731, "low": 1.729, "close": 1.73, "volume": 527.7, "quote_volume": 912.985, "trades": 11, "taker_buy_quote": 366.3062}, {"ts": 1775721960000, "open": 1.731, "high": 1.732, "low": 1.73, "close": 1.731, "volume": 250.0, "quote_volume": 432.7238, "trades": 4, "taker_buy_quote": 418.8758}, {"ts": 1775722020000, "open": 1.731, "high": 1.731, "low": 1.73, "close": 1.73, "volume": 66.4, "quote_volume": 114.9372, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775722080000, "open": 1.73, "high": 1.73, "low": 1.726, "close": 1.726, "volume": 3166.7, "quote_volume": 5474.5439, "trades": 25, "taker_buy_quote": 544.3967}, {"ts": 1775722140000, "open": 1.73, "high": 1.732, "low": 1.73, "close": 1.732, "volume": 69.4, "quote_volume": 120.0746, "trades": 2, "taker_buy_quote": 120.0746}, {"ts": 1775722200000, "open": 1.731, "high": 1.734, "low": 1.731, "close": 1.733, "volume": 777.4, "quote_volume": 1346.8493, "trades": 12, "taker_buy_quote": 1131.4904}, {"ts": 1775722260000, "open": 1.731, "high": 1.731, "low": 1.729, "close": 1.729, "volume": 293.5, "quote_volume": 507.6041, "trades": 5, "taker_buy_quote": 21.452}, {"ts": 1775722320000, "open": 1.73, "high": 1.732, "low": 1.73, "close": 1.73, "volume": 777.1, "quote_volume": 1344.5808, "trades": 8, "taker_buy_quote": 1041.1388}, {"ts": 1775722380000, "open": 1.73, "high": 1.73, "low": 1.726, "close": 1.726, "volume": 1051.9, "quote_volume": 1817.399, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775722440000, "open": 1.726, "high": 1.727, "low": 1.725, "close": 1.727, "volume": 756.0, "quote_volume": 1304.3797, "trades": 14, "taker_buy_quote": 848.8588}, {"ts": 1775722500000, "open": 1.726, "high": 1.727, "low": 1.722, "close": 1.724, "volume": 1739.2, "quote_volume": 3000.3878, "trades": 20, "taker_buy_quote": 1051.7812}, {"ts": 1775722560000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722620000, "open": 1.723, "high": 1.726, "low": 1.723, "close": 1.726, "volume": 284.6, "quote_volume": 490.6578, "trades": 4, "taker_buy_quote": 390.3792}, {"ts": 1775722680000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 46.1, "quote_volume": 79.5686, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775722740000, "open": 1.724, "high": 1.724, "low": 1.722, "close": 1.722, "volume": 2497.1, "quote_volume": 4303.5615, "trades": 20, "taker_buy_quote": 154.6438}, {"ts": 1775722800000, "open": 1.721, "high": 1.722, "low": 1.721, "close": 1.721, "volume": 547.4, "quote_volume": 942.1913, "trades": 7, "taker_buy_quote": 742.6115}, {"ts": 1775722860000, "open": 1.721, "high": 1.721, "low": 1.72, "close": 1.721, "volume": 932.3, "quote_volume": 1604.4729, "trades": 6, "taker_buy_quote": 1465.7757}, {"ts": 1775722920000, "open": 1.72, "high": 1.721, "low": 1.72, "close": 1.721, "volume": 1333.4, "quote_volume": 2294.4646, "trades": 8, "taker_buy_quote": 1749.5686}, {"ts": 1775722980000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723040000, "open": 1.72, "high": 1.72, "low": 1.718, "close": 1.718, "volume": 301.7, "quote_volume": 518.8807, "trades": 3, "taker_buy_quote": 466.808}, {"ts": 1775723100000, "open": 1.717, "high": 1.717, "low": 1.714, "close": 1.714, "volume": 4045.0, "quote_volume": 6937.7173, "trades": 25, "taker_buy_quote": 232.9969}, {"ts": 1775723160000, "open": 1.715, "high": 1.716, "low": 1.715, "close": 1.716, "volume": 253.1, "quote_volume": 434.183, "trades": 2, "taker_buy_quote": 434.183}, {"ts": 1775723220000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723280000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723340000, "open": 1.72, "high": 1.723, "low": 1.72, "close": 1.723, "volume": 2352.7, "quote_volume": 4050.199, "trades": 16, "taker_buy_quote": 3712.8533}, {"ts": 1775723400000, "open": 1.724, "high": 1.727, "low": 1.724, "close": 1.727, "volume": 966.1, "quote_volume": 1668.3515, "trades": 11, "taker_buy_quote": 1436.7608}, {"ts": 1775723460000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 142.1, "quote_volume": 245.4067, "trades": 2, "taker_buy_quote": 245.4067}, {"ts": 1775723520000, "open": 1.731, "high": 1.733, "low": 1.731, "close": 1.733, "volume": 294.6, "quote_volume": 510.31, "trades": 3, "taker_buy_quote": 510.31}, {"ts": 1775723580000, "open": 1.736, "high": 1.737, "low": 1.732, "close": 1.734, "volume": 4625.8, "quote_volume": 8027.9645, "trades": 33, "taker_buy_quote": 2604.4504}, {"ts": 1775723640000, "open": 1.734, "high": 1.736, "low": 1.733, "close": 1.736, "volume": 2423.9, "quote_volume": 4205.1964, "trades": 24, "taker_buy_quote": 2239.6466}, {"ts": 1775723700000, "open": 1.735, "high": 1.735, "low": 1.734, "close": 1.734, "volume": 2605.6, "quote_volume": 4520.4882, "trades": 14, "taker_buy_quote": 1822.067}, {"ts": 1775723760000, "open": 1.735, "high": 1.739, "low": 1.735, "close": 1.736, "volume": 3469.2, "quote_volume": 6027.6391, "trades": 31, "taker_buy_quote": 1897.3941}, {"ts": 1775723820000, "open": 1.736, "high": 1.736, "low": 1.732, "close": 1.734, "volume": 5619.7, "quote_volume": 9739.175, "trades": 44, "taker_buy_quote": 5014.1732}, {"ts": 1775723880000, "open": 1.734, "high": 1.734, "low": 1.732, "close": 1.732, "volume": 2107.4, "quote_volume": 3650.6548, "trades": 19, "taker_buy_quote": 3103.3378}, {"ts": 1775723940000, "open": 1.731, "high": 1.734, "low": 1.731, "close": 1.733, "volume": 1127.8, "quote_volume": 1953.9588, "trades": 13, "taker_buy_quote": 1416.6564}, {"ts": 1775724000000, "open": 1.734, "high": 1.734, "low": 1.731, "close": 1.734, "volume": 1501.7, "quote_volume": 2602.0404, "trades": 19, "taker_buy_quote": 1702.6556}, {"ts": 1775724060000, "open": 1.734, "high": 1.738, "low": 1.734, "close": 1.738, "volume": 845.3, "quote_volume": 1467.4202, "trades": 10, "taker_buy_quote": 1467.4202}, {"ts": 1775724120000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 283.5, "quote_volume": 492.156, "trades": 1, "taker_buy_quote": 492.156}, {"ts": 1775724180000, "open": 1.736, "high": 1.738, "low": 1.735, "close": 1.738, "volume": 709.7, "quote_volume": 1232.6066, "trades": 8, "taker_buy_quote": 1232.6066}, {"ts": 1775724240000, "open": 1.737, "high": 1.737, "low": 1.733, "close": 1.734, "volume": 1932.9, "quote_volume": 3352.4854, "trades": 19, "taker_buy_quote": 2837.6729}, {"ts": 1775724300000, "open": 1.733, "high": 1.734, "low": 1.732, "close": 1.734, "volume": 3615.8, "quote_volume": 6268.8018, "trades": 28, "taker_buy_quote": 5600.0196}, {"ts": 1775724360000, "open": 1.735, "high": 1.735, "low": 1.733, "close": 1.734, "volume": 2227.1, "quote_volume": 3861.4728, "trades": 31, "taker_buy_quote": 1887.3507}, {"ts": 1775724420000, "open": 1.731, "high": 1.733, "low": 1.731, "close": 1.732, "volume": 922.2, "quote_volume": 1597.1739, "trades": 10, "taker_buy_quote": 1186.6899}, {"ts": 1775724480000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724540000, "open": 1.731, "high": 1.733, "low": 1.73, "close": 1.733, "volume": 3077.7, "quote_volume": 5330.0684, "trades": 11, "taker_buy_quote": 4878.6236}, {"ts": 1775724600000, "open": 1.733, "high": 1.736, "low": 1.733, "close": 1.736, "volume": 376.4, "quote_volume": 652.7884, "trades": 5, "taker_buy_quote": 539.6012}, {"ts": 1775724660000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724720000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 35.7, "quote_volume": 62.0109, "trades": 2, "taker_buy_quote": 62.0109}, {"ts": 1775724780000, "open": 1.736, "high": 1.736, "low": 1.732, "close": 1.735, "volume": 2270.9, "quote_volume": 3937.3141, "trades": 31, "taker_buy_quote": 2697.5208}, {"ts": 1775724840000, "open": 1.734, "high": 1.734, "low": 1.731, "close": 1.732, "volume": 4352.5, "quote_volume": 7544.0824, "trades": 63, "taker_buy_quote": 5441.591}, {"ts": 1775724900000, "open": 1.734, "high": 1.735, "low": 1.732, "close": 1.732, "volume": 375.3, "quote_volume": 650.1832, "trades": 5, "taker_buy_quote": 114.4756}, {"ts": 1775724960000, "open": 1.73, "high": 1.733, "low": 1.73, "close": 1.732, "volume": 852.0, "quote_volume": 1475.2953, "trades": 12, "taker_buy_quote": 1127.6177}, {"ts": 1775725020000, "open": 1.733, "high": 1.734, "low": 1.733, "close": 1.734, "volume": 470.9, "quote_volume": 816.1464, "trades": 8, "taker_buy_quote": 816.1464}, {"ts": 1775725080000, "open": 1.732, "high": 1.734, "low": 1.732, "close": 1.734, "volume": 245.0, "quote_volume": 424.6744, "trades": 4, "taker_buy_quote": 186.1242}, {"ts": 1775725140000, "open": 1.735, "high": 1.736, "low": 1.733, "close": 1.733, "volume": 3638.7, "quote_volume": 6312.465, "trades": 38, "taker_buy_quote": 1580.8977}, {"ts": 1775725200000, "open": 1.736, "high": 1.738, "low": 1.736, "close": 1.738, "volume": 1888.4, "quote_volume": 3280.898, "trades": 15, "taker_buy_quote": 3157.1524}, {"ts": 1775725260000, "open": 1.736, "high": 1.736, "low": 1.735, "close": 1.735, "volume": 283.7, "quote_volume": 492.3227, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775725320000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 60.4, "quote_volume": 104.6732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725380000, "open": 1.734, "high": 1.736, "low": 1.734, "close": 1.736, "volume": 152.8, "quote_volume": 265.192, "trades": 2, "taker_buy_quote": 59.6496}, {"ts": 1775725440000, "open": 1.737, "high": 1.737, "low": 1.736, "close": 1.736, "volume": 290.8, "quote_volume": 504.894, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775725500000, "open": 1.735, "high": 1.737, "low": 1.734, "close": 1.736, "volume": 279.2, "quote_volume": 484.6678, "trades": 7, "taker_buy_quote": 199.8136}, {"ts": 1775725560000, "open": 1.737, "high": 1.74, "low": 1.737, "close": 1.738, "volume": 988.2, "quote_volume": 1718.022, "trades": 19, "taker_buy_quote": 1190.5889}, {"ts": 1775725620000, "open": 1.74, "high": 1.744, "low": 1.74, "close": 1.742, "volume": 3175.2, "quote_volume": 5532.2428, "trades": 40, "taker_buy_quote": 4516.5745}, {"ts": 1775725680000, "open": 1.741, "high": 1.743, "low": 1.735, "close": 1.737, "volume": 6062.1, "quote_volume": 10550.3529, "trades": 62, "taker_buy_quote": 3313.5182}, {"ts": 1775725740000, "open": 1.738, "high": 1.741, "low": 1.738, "close": 1.741, "volume": 507.1, "quote_volume": 882.0873, "trades": 9, "taker_buy_quote": 882.0873}, {"ts": 1775725800000, "open": 1.741, "high": 1.766, "low": 1.738, "close": 1.745, "volume": 31468.2, "quote_volume": 55085.9988, "trades": 250, "taker_buy_quote": 42875.5653}, {"ts": 1775725860000, "open": 1.744, "high": 1.748, "low": 1.742, "close": 1.745, "volume": 6259.2, "quote_volume": 10917.4101, "trades": 73, "taker_buy_quote": 4581.0443}, {"ts": 1775725920000, "open": 1.744, "high": 1.746, "low": 1.743, "close": 1.743, "volume": 2913.6, "quote_volume": 5083.8926, "trades": 47, "taker_buy_quote": 2552.2695}, {"ts": 1775725980000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 395.3, "quote_volume": 690.1938, "trades": 4, "taker_buy_quote": 690.1938}, {"ts": 1775726040000, "open": 1.746, "high": 1.746, "low": 1.745, "close": 1.745, "volume": 374.0, "quote_volume": 652.6852, "trades": 8, "taker_buy_quote": 257.911}, {"ts": 1775726100000, "open": 1.746, "high": 1.746, "low": 1.745, "close": 1.745, "volume": 2192.7, "quote_volume": 3828.0607, "trades": 10, "taker_buy_quote": 3292.7265}, {"ts": 1775726160000, "open": 1.745, "high": 1.745, "low": 1.742, "close": 1.742, "volume": 1467.4, "quote_volume": 2557.8348, "trades": 12, "taker_buy_quote": 448.5222}, {"ts": 1775726220000, "open": 1.742, "high": 1.746, "low": 1.742, "close": 1.744, "volume": 1644.2, "quote_volume": 2868.8872, "trades": 25, "taker_buy_quote": 2169.9974}, {"ts": 1775726280000, "open": 1.744, "high": 1.746, "low": 1.743, "close": 1.746, "volume": 1790.0, "quote_volume": 3123.5517, "trades": 27, "taker_buy_quote": 2432.6505}, {"ts": 1775726340000, "open": 1.746, "high": 1.746, "low": 1.742, "close": 1.743, "volume": 2194.8, "quote_volume": 3824.4976, "trades": 13, "taker_buy_quote": 1917.8144}, {"ts": 1775726400000, "open": 1.743, "high": 1.745, "low": 1.743, "close": 1.744, "volume": 397.7, "quote_volume": 693.683, "trades": 6, "taker_buy_quote": 89.1695}, {"ts": 1775726460000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 370.1, "quote_volume": 645.4544, "trades": 5, "taker_buy_quote": 299.096}, {"ts": 1775726520000, "open": 1.745, "high": 1.747, "low": 1.745, "close": 1.747, "volume": 1355.5, "quote_volume": 2365.9917, "trades": 15, "taker_buy_quote": 2138.3133}, {"ts": 1775726580000, "open": 1.745, "high": 1.747, "low": 1.745, "close": 1.747, "volume": 1708.9, "quote_volume": 2984.8527, "trades": 21, "taker_buy_quote": 2849.6152}, {"ts": 1775726640000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 88.0, "quote_volume": 153.736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775726700000, "open": 1.747, "high": 1.747, "low": 1.742, "close": 1.742, "volume": 892.4, "quote_volume": 1556.648, "trades": 17, "taker_buy_quote": 318.4704}, {"ts": 1775726760000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726820000, "open": 1.74, "high": 1.741, "low": 1.738, "close": 1.741, "volume": 468.5, "quote_volume": 814.9639, "trades": 9, "taker_buy_quote": 225.519}, {"ts": 1775726880000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 147.4, "quote_volume": 256.3286, "trades": 2, "taker_buy_quote": 56.6914}, {"ts": 1775726940000, "open": 1.737, "high": 1.737, "low": 1.734, "close": 1.734, "volume": 443.1, "quote_volume": 769.4192, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775727000000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 160.2, "quote_volume": 277.947, "trades": 3, "taker_buy_quote": 164.825}, {"ts": 1775727060000, "open": 1.736, "high": 1.737, "low": 1.736, "close": 1.737, "volume": 199.0, "quote_volume": 345.5978, "trades": 3, "taker_buy_quote": 345.5978}, {"ts": 1775727120000, "open": 1.737, "high": 1.74, "low": 1.737, "close": 1.74, "volume": 691.3, "quote_volume": 1202.4619, "trades": 9, "taker_buy_quote": 1089.2095}, {"ts": 1775727180000, "open": 1.744, "high": 1.744, "low": 1.741, "close": 1.741, "volume": 538.1, "quote_volume": 937.6093, "trades": 6, "taker_buy_quote": 176.144}, {"ts": 1775727240000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727300000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 304.4, "quote_volume": 529.656, "trades": 5, "taker_buy_quote": 311.112}, {"ts": 1775727360000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 228.7, "quote_volume": 397.938, "trades": 4, "taker_buy_quote": 381.93}, {"ts": 1775727420000, "open": 1.742, "high": 1.742, "low": 1.741, "close": 1.741, "volume": 244.6, "quote_volume": 425.9972, "trades": 3, "taker_buy_quote": 344.2974}, {"ts": 1775727480000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 4.2, "quote_volume": 7.3164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727540000, "open": 1.743, "high": 1.743, "low": 1.741, "close": 1.741, "volume": 834.8, "quote_volume": 1454.3242, "trades": 10, "taker_buy_quote": 920.9309}, {"ts": 1775727600000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 24.2, "quote_volume": 42.1806, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775727660000, "open": 1.741, "high": 1.741, "low": 1.739, "close": 1.739, "volume": 162.0, "quote_volume": 281.8238, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775727720000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 66.6, "quote_volume": 115.8174, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775727780000, "open": 1.738, "high": 1.74, "low": 1.738, "close": 1.739, "volume": 1018.1, "quote_volume": 1770.6856, "trades": 14, "taker_buy_quote": 1470.0125}, {"ts": 1775727840000, "open": 1.74, "high": 1.74, "low": 1.739, "close": 1.739, "volume": 160.4, "quote_volume": 278.9527, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775727900000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727960000, "open": 1.739, "high": 1.74, "low": 1.739, "close": 1.74, "volume": 1189.2, "quote_volume": 2068.5036, "trades": 13, "taker_buy_quote": 2068.5036}, {"ts": 1775728020000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 300.2, "quote_volume": 522.348, "trades": 4, "taker_buy_quote": 113.448}, {"ts": 1775728080000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 114.9, "quote_volume": 199.926, "trades": 2, "taker_buy_quote": 199.926}, {"ts": 1775728140000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 114.6, "quote_volume": 199.977, "trades": 2, "taker_buy_quote": 199.977}, {"ts": 1775728200000, "open": 1.746, "high": 1.746, "low": 1.744, "close": 1.744, "volume": 609.2, "quote_volume": 1062.9176, "trades": 9, "taker_buy_quote": 351.5904}, {"ts": 1775728260000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 289.1, "quote_volume": 505.0577, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775728320000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 94.1, "quote_volume": 164.4868, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775728380000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 168.5, "quote_volume": 293.6955, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775728440000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 3.3, "quote_volume": 5.7486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775728500000, "open": 1.744, "high": 1.744, "low": 1.743, "close": 1.743, "volume": 116.9, "quote_volume": 203.8084, "trades": 2, "taker_buy_quote": 113.6436}, {"ts": 1775728560000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728620000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728680000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 65.2, "quote_volume": 113.7088, "trades": 1, "taker_buy_quote": 113.7088}, {"ts": 1775728740000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 81.0, "quote_volume": 141.183, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775728800000, "open": 1.743, "high": 1.744, "low": 1.743, "close": 1.743, "volume": 190.4, "quote_volume": 331.922, "trades": 4, "taker_buy_quote": 218.2784}, {"ts": 1775728860000, "open": 1.741, "high": 1.741, "low": 1.737, "close": 1.737, "volume": 1020.2, "quote_volume": 1773.9575, "trades": 11, "taker_buy_quote": 226.7656}, {"ts": 1775728920000, "open": 1.738, "high": 1.738, "low": 1.735, "close": 1.736, "volume": 705.5, "quote_volume": 1224.9948, "trades": 8, "taker_buy_quote": 696.73}, {"ts": 1775728980000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 94.6, "quote_volume": 164.131, "trades": 2, "taker_buy_quote": 164.131}, {"ts": 1775729040000, "open": 1.735, "high": 1.735, "low": 1.734, "close": 1.734, "volume": 17.1, "quote_volume": 29.6677, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775729100000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729160000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729220000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 196.1, "quote_volume": 340.0374, "trades": 2, "taker_buy_quote": 340.0374}, {"ts": 1775729280000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 208.5, "quote_volume": 361.7475, "trades": 2, "taker_buy_quote": 361.7475}, {"ts": 1775729340000, "open": 1.735, "high": 1.737, "low": 1.735, "close": 1.737, "volume": 267.0, "quote_volume": 463.511, "trades": 5, "taker_buy_quote": 463.511}, {"ts": 1775729400000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729460000, "open": 1.737, "high": 1.737, "low": 1.736, "close": 1.736, "volume": 318.8, "quote_volume": 553.6635, "trades": 8, "taker_buy_quote": 124.5429}, {"ts": 1775729520000, "open": 1.737, "high": 1.737, "low": 1.736, "close": 1.736, "volume": 625.7, "quote_volume": 1086.3024, "trades": 10, "taker_buy_quote": 38.214}, {"ts": 1775729580000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 157.1, "quote_volume": 272.2543, "trades": 3, "taker_buy_quote": 159.2627}, {"ts": 1775729640000, "open": 1.735, "high": 1.735, "low": 1.734, "close": 1.734, "volume": 257.7, "quote_volume": 446.8745, "trades": 4, "taker_buy_quote": 39.3845}, {"ts": 1775729700000, "open": 1.733, "high": 1.733, "low": 1.73, "close": 1.73, "volume": 660.5, "quote_volume": 1144.2058, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775729760000, "open": 1.73, "high": 1.733, "low": 1.73, "close": 1.733, "volume": 354.7, "quote_volume": 614.1715, "trades": 7, "taker_buy_quote": 614.1715}, {"ts": 1775729820000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729880000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 218.7, "quote_volume": 378.7884, "trades": 5, "taker_buy_quote": 38.4504}, {"ts": 1775729940000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730000000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730060000, "open": 1.73, "high": 1.73, "low": 1.726, "close": 1.726, "volume": 1206.4, "quote_volume": 2084.132, "trades": 17, "taker_buy_quote": 50.516}, {"ts": 1775730120000, "open": 1.726, "high": 1.727, "low": 1.724, "close": 1.724, "volume": 1014.5, "quote_volume": 1751.0455, "trades": 15, "taker_buy_quote": 73.1824}, {"ts": 1775730180000, "open": 1.725, "high": 1.732, "low": 1.725, "close": 1.73, "volume": 2002.6, "quote_volume": 3459.9181, "trades": 17, "taker_buy_quote": 3124.6441}, {"ts": 1775730240000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 336.1, "quote_volume": 581.7891, "trades": 4, "taker_buy_quote": 333.9099}, {"ts": 1775730300000, "open": 1.731, "high": 1.731, "low": 1.73, "close": 1.73, "volume": 546.6, "quote_volume": 946.0236, "trades": 4, "taker_buy_quote": 243.93}, {"ts": 1775730360000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 154.1, "quote_volume": 266.2848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775730420000, "open": 1.728, "high": 1.729, "low": 1.728, "close": 1.728, "volume": 398.2, "quote_volume": 688.158, "trades": 6, "taker_buy_quote": 575.4924}, {"ts": 1775730480000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 34.4, "quote_volume": 59.4776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775730540000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730600000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730660000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730720000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730780000, "open": 1.725, "high": 1.725, "low": 1.724, "close": 1.724, "volume": 64.7, "quote_volume": 111.5681, "trades": 2, "taker_buy_quote": 43.6425}, {"ts": 1775730840000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 208.0, "quote_volume": 358.176, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775730900000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 30.9, "quote_volume": 53.2098, "trades": 1, "taker_buy_quote": 53.2098}, {"ts": 1775730960000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 201.1, "quote_volume": 346.6964, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775731020000, "open": 1.725, "high": 1.726, "low": 1.725, "close": 1.725, "volume": 169.3, "quote_volume": 292.0818, "trades": 4, "taker_buy_quote": 67.8318}, {"ts": 1775731080000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 37.5, "quote_volume": 64.6875, "trades": 1, "taker_buy_quote": 64.6875}, {"ts": 1775731140000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731200000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731260000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731320000, "open": 1.726, "high": 1.728, "low": 1.725, "close": 1.725, "volume": 1450.1, "quote_volume": 2503.6546, "trades": 18, "taker_buy_quote": 1112.8516}, {"ts": 1775731380000, "open": 1.725, "high": 1.725, "low": 1.724, "close": 1.724, "volume": 709.8, "quote_volume": 1223.9648, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775731440000, "open": 1.724, "high": 1.724, "low": 1.722, "close": 1.722, "volume": 944.3, "quote_volume": 1626.408, "trades": 14, "taker_buy_quote": 468.8632}, {"ts": 1775731500000, "open": 1.723, "high": 1.723, "low": 1.722, "close": 1.723, "volume": 305.1, "quote_volume": 525.5207, "trades": 3, "taker_buy_quote": 238.6355}, {"ts": 1775731560000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731620000, "open": 1.726, "high": 1.73, "low": 1.726, "close": 1.73, "volume": 837.4, "quote_volume": 1447.3955, "trades": 16, "taker_buy_quote": 460.7747}, {"ts": 1775731680000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731740000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731800000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 17.2, "quote_volume": 29.7732, "trades": 1, "taker_buy_quote": 29.7732}, {"ts": 1775731860000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 34.4, "quote_volume": 59.5808, "trades": 1, "taker_buy_quote": 59.5808}, {"ts": 1775731920000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731980000, "open": 1.735, "high": 1.743, "low": 1.735, "close": 1.743, "volume": 1182.5, "quote_volume": 2054.9667, "trades": 13, "taker_buy_quote": 2017.2857}, {"ts": 1775732040000, "open": 1.747, "high": 1.757, "low": 1.747, "close": 1.753, "volume": 12187.7, "quote_volume": 21346.0994, "trades": 101, "taker_buy_quote": 14798.4254}, {"ts": 1775732100000, "open": 1.754, "high": 1.754, "low": 1.747, "close": 1.749, "volume": 5268.3, "quote_volume": 9222.0674, "trades": 55, "taker_buy_quote": 3380.5377}, {"ts": 1775732160000, "open": 1.751, "high": 1.751, "low": 1.745, "close": 1.745, "volume": 4265.8, "quote_volume": 7452.0835, "trades": 35, "taker_buy_quote": 2623.7551}, {"ts": 1775732220000, "open": 1.745, "high": 1.745, "low": 1.744, "close": 1.745, "volume": 279.5, "quote_volume": 487.596, "trades": 5, "taker_buy_quote": 58.632}, {"ts": 1775732280000, "open": 1.746, "high": 1.747, "low": 1.746, "close": 1.746, "volume": 615.3, "quote_volume": 1074.7938, "trades": 6, "taker_buy_quote": 838.56}, {"ts": 1775732340000, "open": 1.746, "high": 1.749, "low": 1.746, "close": 1.746, "volume": 630.2, "quote_volume": 1100.6569, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775732400000, "open": 1.748, "high": 1.748, "low": 1.746, "close": 1.746, "volume": 526.2, "quote_volume": 919.2956, "trades": 5, "taker_buy_quote": 481.0496}, {"ts": 1775732460000, "open": 1.742, "high": 1.742, "low": 1.736, "close": 1.736, "volume": 1368.2, "quote_volume": 2379.3537, "trades": 16, "taker_buy_quote": 15.1293}, {"ts": 1775732520000, "open": 1.74, "high": 1.747, "low": 1.74, "close": 1.743, "volume": 991.6, "quote_volume": 1728.2306, "trades": 6, "taker_buy_quote": 682.4306}, {"ts": 1775732580000, "open": 1.743, "high": 1.744, "low": 1.743, "close": 1.744, "volume": 488.3, "quote_volume": 851.3852, "trades": 8, "taker_buy_quote": 685.103}, {"ts": 1775732640000, "open": 1.743, "high": 1.743, "low": 1.741, "close": 1.741, "volume": 632.5, "quote_volume": 1102.3659, "trades": 10, "taker_buy_quote": 676.4583}, {"ts": 1775732700000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732760000, "open": 1.742, "high": 1.745, "low": 1.742, "close": 1.745, "volume": 563.0, "quote_volume": 981.913, "trades": 5, "taker_buy_quote": 354.9345}, {"ts": 1775732820000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732880000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 3.5, "quote_volume": 6.0935, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775732940000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733000000, "open": 1.736, "high": 1.737, "low": 1.736, "close": 1.737, "volume": 689.2, "quote_volume": 1196.771, "trades": 7, "taker_buy_quote": 1196.771}, {"ts": 1775733060000, "open": 1.739, "high": 1.742, "low": 1.739, "close": 1.742, "volume": 1542.6, "quote_volume": 2684.9645, "trades": 15, "taker_buy_quote": 2612.713}, {"ts": 1775733120000, "open": 1.741, "high": 1.741, "low": 1.739, "close": 1.739, "volume": 827.5, "quote_volume": 1439.521, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775733180000, "open": 1.739, "high": 1.741, "low": 1.738, "close": 1.741, "volume": 272.8, "quote_volume": 474.6181, "trades": 9, "taker_buy_quote": 225.9669}, {"ts": 1775733240000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 15.3, "quote_volume": 26.6526, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775733300000, "open": 1.742, "high": 1.742, "low": 1.739, "close": 1.739, "volume": 2065.7, "quote_volume": 3594.2741, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775733360000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 379.5, "quote_volume": 660.7095, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775733420000, "open": 1.741, "high": 1.741, "low": 1.74, "close": 1.74, "volume": 336.9, "quote_volume": 586.4908, "trades": 3, "taker_buy_quote": 495.8368}, {"ts": 1775733480000, "open": 1.742, "high": 1.743, "low": 1.742, "close": 1.743, "volume": 179.9, "quote_volume": 313.5005, "trades": 2, "taker_buy_quote": 199.9221}, {"ts": 1775733540000, "open": 1.744, "high": 1.745, "low": 1.744, "close": 1.745, "volume": 86.3, "quote_volume": 150.5782, "trades": 3, "taker_buy_quote": 36.8042}, {"ts": 1775733600000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733660000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 467.1, "quote_volume": 815.0895, "trades": 5, "taker_buy_quote": 242.555}, {"ts": 1775733720000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733780000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733840000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733900000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 360.5, "quote_volume": 627.6305, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775733960000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 232.3, "quote_volume": 404.6666, "trades": 4, "taker_buy_quote": 404.6666}, {"ts": 1775734020000, "open": 1.742, "high": 1.745, "low": 1.742, "close": 1.745, "volume": 590.5, "quote_volume": 1029.3892, "trades": 6, "taker_buy_quote": 997.6666}, {"ts": 1775734080000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 77.5, "quote_volume": 135.315, "trades": 1, "taker_buy_quote": 135.315}, {"ts": 1775734140000, "open": 1.745, "high": 1.745, "low": 1.744, "close": 1.744, "volume": 490.7, "quote_volume": 856.0506, "trades": 8, "taker_buy_quote": 357.027}, {"ts": 1775734200000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734260000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734320000, "open": 1.75, "high": 1.754, "low": 1.75, "close": 1.751, "volume": 3403.8, "quote_volume": 5962.9287, "trades": 31, "taker_buy_quote": 5158.9209}, {"ts": 1775734380000, "open": 1.751, "high": 1.751, "low": 1.749, "close": 1.749, "volume": 426.4, "quote_volume": 746.186, "trades": 8, "taker_buy_quote": 69.4353}, {"ts": 1775734440000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734500000, "open": 1.751, "high": 1.752, "low": 1.75, "close": 1.751, "volume": 1242.5, "quote_volume": 2175.8399, "trades": 12, "taker_buy_quote": 800.1948}, {"ts": 1775734560000, "open": 1.75, "high": 1.751, "low": 1.75, "close": 1.751, "volume": 1151.3, "quote_volume": 2015.1376, "trades": 13, "taker_buy_quote": 634.9126}, {"ts": 1775734620000, "open": 1.751, "high": 1.752, "low": 1.751, "close": 1.752, "volume": 233.3, "quote_volume": 408.6764, "trades": 3, "taker_buy_quote": 408.6764}, {"ts": 1775734680000, "open": 1.752, "high": 1.754, "low": 1.752, "close": 1.754, "volume": 491.1, "quote_volume": 861.0329, "trades": 5, "taker_buy_quote": 861.0329}, {"ts": 1775734740000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 876.9, "quote_volume": 1538.0826, "trades": 7, "taker_buy_quote": 1538.0826}, {"ts": 1775734800000, "open": 1.753, "high": 1.753, "low": 1.752, "close": 1.752, "volume": 1318.1, "quote_volume": 2309.6036, "trades": 10, "taker_buy_quote": 114.2304}, {"ts": 1775734860000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734920000, "open": 1.751, "high": 1.752, "low": 1.751, "close": 1.752, "volume": 1036.2, "quote_volume": 1814.651, "trades": 11, "taker_buy_quote": 463.9296}, {"ts": 1775734980000, "open": 1.753, "high": 1.756, "low": 1.753, "close": 1.754, "volume": 504.9, "quote_volume": 885.9866, "trades": 9, "taker_buy_quote": 269.0636}, {"ts": 1775735040000, "open": 1.753, "high": 1.754, "low": 1.752, "close": 1.754, "volume": 949.9, "quote_volume": 1665.3562, "trades": 12, "taker_buy_quote": 828.3367}, {"ts": 1775735100000, "open": 1.754, "high": 1.755, "low": 1.753, "close": 1.755, "volume": 194.5, "quote_volume": 341.2446, "trades": 6, "taker_buy_quote": 284.0693}, {"ts": 1775735160000, "open": 1.754, "high": 1.754, "low": 1.753, "close": 1.753, "volume": 304.5, "quote_volume": 533.8171, "trades": 7, "taker_buy_quote": 199.4914}, {"ts": 1775735220000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735280000, "open": 1.754, "high": 1.756, "low": 1.754, "close": 1.756, "volume": 1618.0, "quote_volume": 2839.6064, "trades": 19, "taker_buy_quote": 2360.0818}, {"ts": 1775735340000, "open": 1.756, "high": 1.756, "low": 1.754, "close": 1.755, "volume": 1609.4, "quote_volume": 2824.2269, "trades": 20, "taker_buy_quote": 965.2337}, {"ts": 1775735400000, "open": 1.753, "high": 1.754, "low": 1.753, "close": 1.754, "volume": 835.5, "quote_volume": 1465.3079, "trades": 11, "taker_buy_quote": 1186.4056}, {"ts": 1775735460000, "open": 1.754, "high": 1.755, "low": 1.754, "close": 1.755, "volume": 643.5, "quote_volume": 1129.1574, "trades": 6, "taker_buy_quote": 1129.1574}, {"ts": 1775735520000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 606.7, "quote_volume": 1064.7585, "trades": 5, "taker_buy_quote": 397.332}, {"ts": 1775735580000, "open": 1.753, "high": 1.753, "low": 1.75, "close": 1.751, "volume": 434.0, "quote_volume": 760.2419, "trades": 11, "taker_buy_quote": 432.0937}, {"ts": 1775735640000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 78.6, "quote_volume": 137.55, "trades": 2, "taker_buy_quote": 23.45}, {"ts": 1775735700000, "open": 1.75, "high": 1.756, "low": 1.75, "close": 1.754, "volume": 2671.5, "quote_volume": 4682.8489, "trades": 23, "taker_buy_quote": 4270.2345}, {"ts": 1775735760000, "open": 1.752, "high": 1.753, "low": 1.752, "close": 1.752, "volume": 215.9, "quote_volume": 378.4055, "trades": 5, "taker_buy_quote": 260.6711}, {"ts": 1775735820000, "open": 1.752, "high": 1.756, "low": 1.752, "close": 1.756, "volume": 1162.9, "quote_volume": 2039.4278, "trades": 16, "taker_buy_quote": 1553.1081}, {"ts": 1775735880000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 834.8, "quote_volume": 1464.2392, "trades": 7, "taker_buy_quote": 1336.7234}, {"ts": 1775735940000, "open": 1.754, "high": 1.755, "low": 1.752, "close": 1.753, "volume": 1697.5, "quote_volume": 2977.6567, "trades": 19, "taker_buy_quote": 2192.4587}, {"ts": 1775736000000, "open": 1.753, "high": 1.756, "low": 1.751, "close": 1.756, "volume": 1596.7, "quote_volume": 2799.2049, "trades": 20, "taker_buy_quote": 1176.8258}, {"ts": 1775736060000, "open": 1.755, "high": 1.755, "low": 1.75, "close": 1.75, "volume": 848.9, "quote_volume": 1487.3717, "trades": 18, "taker_buy_quote": 446.1896}, {"ts": 1775736120000, "open": 1.749, "high": 1.753, "low": 1.748, "close": 1.751, "volume": 1237.3, "quote_volume": 2164.8179, "trades": 19, "taker_buy_quote": 634.4818}, {"ts": 1775736180000, "open": 1.752, "high": 1.753, "low": 1.75, "close": 1.75, "volume": 281.3, "quote_volume": 493.0921, "trades": 5, "taker_buy_quote": 481.3671}, {"ts": 1775736240000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 34.7, "quote_volume": 60.725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775736300000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 33.7, "quote_volume": 58.9413, "trades": 2, "taker_buy_quote": 47.223}, {"ts": 1775736360000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 28.8, "quote_volume": 50.3712, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775736420000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736480000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 24.2, "quote_volume": 42.3258, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775736540000, "open": 1.747, "high": 1.747, "low": 1.743, "close": 1.745, "volume": 1334.9, "quote_volume": 2328.7072, "trades": 18, "taker_buy_quote": 1517.6815}, {"ts": 1775736600000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 152.8, "quote_volume": 266.7888, "trades": 1, "taker_buy_quote": 266.7888}, {"ts": 1775736660000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736720000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 13.4, "quote_volume": 23.4098, "trades": 1, "taker_buy_quote": 23.4098}, {"ts": 1775736780000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 65.2, "quote_volume": 113.9696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775736840000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 13.4, "quote_volume": 23.4098, "trades": 1, "taker_buy_quote": 23.4098}, {"ts": 1775736900000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 26.8, "quote_volume": 46.8464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775736960000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 49.7, "quote_volume": 86.7265, "trades": 2, "taker_buy_quote": 86.7265}, {"ts": 1775737020000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 13.4, "quote_volume": 23.3964, "trades": 1, "taker_buy_quote": 23.3964}, {"ts": 1775737080000, "open": 1.743, "high": 1.746, "low": 1.743, "close": 1.743, "volume": 1176.9, "quote_volume": 2053.6277, "trades": 15, "taker_buy_quote": 619.4108}, {"ts": 1775737140000, "open": 1.743, "high": 1.743, "low": 1.733, "close": 1.735, "volume": 5018.4, "quote_volume": 8718.7104, "trades": 45, "taker_buy_quote": 3510.5651}, {"ts": 1775737200000, "open": 1.736, "high": 1.737, "low": 1.735, "close": 1.735, "volume": 699.5, "quote_volume": 1214.6627, "trades": 5, "taker_buy_quote": 1101.5407}, {"ts": 1775737260000, "open": 1.736, "high": 1.737, "low": 1.736, "close": 1.737, "volume": 538.4, "quote_volume": 934.8161, "trades": 5, "taker_buy_quote": 934.8161}, {"ts": 1775737320000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 13.4, "quote_volume": 23.316, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737380000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 3.2, "quote_volume": 5.5648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775737440000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737500000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737560000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737620000, "open": 1.741, "high": 1.744, "low": 1.741, "close": 1.744, "volume": 514.3, "quote_volume": 896.4249, "trades": 7, "taker_buy_quote": 669.2029}, {"ts": 1775737680000, "open": 1.744, "high": 1.745, "low": 1.744, "close": 1.745, "volume": 182.6, "quote_volume": 318.5873, "trades": 5, "taker_buy_quote": 318.5873}, {"ts": 1775737740000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737800000, "open": 1.745, "high": 1.746, "low": 1.745, "close": 1.746, "volume": 216.8, "quote_volume": 378.387, "trades": 2, "taker_buy_quote": 378.387}, {"ts": 1775737860000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 41.1, "quote_volume": 71.7195, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775737920000, "open": 1.747, "high": 1.747, "low": 1.746, "close": 1.746, "volume": 233.7, "quote_volume": 408.234, "trades": 5, "taker_buy_quote": 224.6642}, {"ts": 1775737980000, "open": 1.745, "high": 1.745, "low": 1.744, "close": 1.744, "volume": 152.5, "quote_volume": 266.0375, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775738040000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738100000, "open": 1.743, "high": 1.746, "low": 1.743, "close": 1.746, "volume": 710.4, "quote_volume": 1239.4711, "trades": 10, "taker_buy_quote": 1239.4711}, {"ts": 1775738160000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 27.4, "quote_volume": 47.813, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738220000, "open": 1.743, "high": 1.743, "low": 1.741, "close": 1.741, "volume": 729.7, "quote_volume": 1271.7621, "trades": 8, "taker_buy_quote": 135.0825}, {"ts": 1775738280000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 22.3, "quote_volume": 38.8466, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775738340000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 85.3, "quote_volume": 148.5073, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775738400000, "open": 1.741, "high": 1.745, "low": 1.741, "close": 1.745, "volume": 483.5, "quote_volume": 842.8852, "trades": 7, "taker_buy_quote": 729.1764}, {"ts": 1775738460000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 347.2, "quote_volume": 605.864, "trades": 4, "taker_buy_quote": 492.09}, {"ts": 1775738520000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 13.4, "quote_volume": 23.3696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738580000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 13.4, "quote_volume": 23.383, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738640000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 50.0, "quote_volume": 87.25, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738700000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 209.7, "quote_volume": 365.7168, "trades": 3, "taker_buy_quote": 113.7088}, {"ts": 1775738760000, "open": 1.745, "high": 1.746, "low": 1.745, "close": 1.746, "volume": 74.3, "quote_volume": 129.6738, "trades": 4, "taker_buy_quote": 129.6738}, {"ts": 1775738820000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 10.1, "quote_volume": 17.6245, "trades": 1, "taker_buy_quote": 17.6245}, {"ts": 1775738880000, "open": 1.746, "high": 1.746, "low": 1.743, "close": 1.743, "volume": 127.6, "quote_volume": 222.571, "trades": 6, "taker_buy_quote": 17.8092}, {"ts": 1775738940000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739000000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 6.7, "quote_volume": 11.6647, "trades": 1, "taker_buy_quote": 11.6647}, {"ts": 1775739060000, "open": 1.742, "high": 1.743, "low": 1.742, "close": 1.743, "volume": 375.6, "quote_volume": 654.6574, "trades": 3, "taker_buy_quote": 654.6574}, {"ts": 1775739120000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739180000, "open": 1.745, "high": 1.745, "low": 1.744, "close": 1.744, "volume": 658.8, "quote_volume": 1149.0124, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775739240000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 16.2, "quote_volume": 28.2366, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775739300000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739360000, "open": 1.742, "high": 1.745, "low": 1.742, "close": 1.744, "volume": 920.1, "quote_volume": 1604.7693, "trades": 19, "taker_buy_quote": 1240.1619}, {"ts": 1775739420000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739480000, "open": 1.744, "high": 1.744, "low": 1.743, "close": 1.744, "volume": 122.6, "quote_volume": 213.7672, "trades": 5, "taker_buy_quote": 113.7088}, {"ts": 1775739540000, "open": 1.747, "high": 1.748, "low": 1.747, "close": 1.748, "volume": 883.7, "quote_volume": 1544.5543, "trades": 8, "taker_buy_quote": 1430.5847}, {"ts": 1775739600000, "open": 1.748, "high": 1.748, "low": 1.746, "close": 1.746, "volume": 115.7, "quote_volume": 202.0576, "trades": 6, "taker_buy_quote": 27.968}, {"ts": 1775739660000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739720000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739780000, "open": 1.745, "high": 1.745, "low": 1.744, "close": 1.744, "volume": 289.0, "quote_volume": 504.0946, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775739840000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739900000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739960000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 65.2, "quote_volume": 113.5784, "trades": 1, "taker_buy_quote": 113.5784}, {"ts": 1775740020000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740080000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740140000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 142.7, "quote_volume": 248.4407, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775740200000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 142.2, "quote_volume": 247.2858, "trades": 1, "taker_buy_quote": 247.2858}, {"ts": 1775740260000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740320000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740380000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740440000, "open": 1.743, "high": 1.743, "low": 1.741, "close": 1.741, "volume": 663.8, "quote_volume": 1156.1728, "trades": 9, "taker_buy_quote": 5.5744}, {"ts": 1775740500000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740560000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 65.2, "quote_volume": 113.5784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740620000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740680000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 65.2, "quote_volume": 113.5784, "trades": 1, "taker_buy_quote": 113.5784}, {"ts": 1775740740000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 77.5, "quote_volume": 135.0825, "trades": 1, "taker_buy_quote": 135.0825}, {"ts": 1775740800000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 226.7, "quote_volume": 395.1381, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775740860000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 3.0, "quote_volume": 5.235, "trades": 1, "taker_buy_quote": 5.235}, {"ts": 1775740920000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740980000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741040000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741100000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741160000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741220000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 51.7, "quote_volume": 90.2165, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775741280000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741340000, "open": 1.745, "high": 1.748, "low": 1.745, "close": 1.748, "volume": 433.6, "quote_volume": 757.145, "trades": 8, "taker_buy_quote": 757.145}, {"ts": 1775741400000, "open": 1.75, "high": 1.752, "low": 1.75, "close": 1.752, "volume": 763.0, "quote_volume": 1335.429, "trades": 7, "taker_buy_quote": 1335.429}, {"ts": 1775741460000, "open": 1.753, "high": 1.755, "low": 1.752, "close": 1.752, "volume": 297.4, "quote_volume": 521.1968, "trades": 6, "taker_buy_quote": 178.8424}, {"ts": 1775741520000, "open": 1.751, "high": 1.751, "low": 1.749, "close": 1.749, "volume": 205.7, "quote_volume": 360.0295, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775741580000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 145.6, "quote_volume": 254.5088, "trades": 5, "taker_buy_quote": 113.9696}, {"ts": 1775741640000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741700000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741760000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 12.2, "quote_volume": 21.3012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775741820000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 78.0, "quote_volume": 136.188, "trades": 2, "taker_buy_quote": 136.188}, {"ts": 1775741880000, "open": 1.747, "high": 1.747, "low": 1.745, "close": 1.745, "volume": 156.1, "quote_volume": 272.4988, "trades": 4, "taker_buy_quote": 137.1838}, {"ts": 1775741940000, "open": 1.746, "high": 1.747, "low": 1.746, "close": 1.747, "volume": 471.7, "quote_volume": 823.8642, "trades": 4, "taker_buy_quote": 823.8642}, {"ts": 1775742000000, "open": 1.748, "high": 1.748, "low": 1.745, "close": 1.745, "volume": 358.6, "quote_volume": 625.9551, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775742060000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 16.0, "quote_volume": 27.904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775742120000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742180000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742240000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 95.0, "quote_volume": 165.68, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775742300000, "open": 1.743, "high": 1.743, "low": 1.742, "close": 1.742, "volume": 41.9, "quote_volume": 73.0166, "trades": 2, "taker_buy_quote": 73.0166}, {"ts": 1775742360000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 15.2, "quote_volume": 26.4784, "trades": 1, "taker_buy_quote": 26.4784}, {"ts": 1775742420000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742480000, "open": 1.741, "high": 1.741, "low": 1.74, "close": 1.74, "volume": 223.6, "quote_volume": 389.0908, "trades": 5, "taker_buy_quote": 46.6588}, {"ts": 1775742540000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742600000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742660000, "open": 1.736, "high": 1.736, "low": 1.734, "close": 1.734, "volume": 271.6, "quote_volume": 471.1918, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775742720000, "open": 1.734, "high": 1.734, "low": 1.733, "close": 1.733, "volume": 410.0, "quote_volume": 710.8613, "trades": 6, "taker_buy_quote": 112.9916}, {"ts": 1775742780000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 215.7, "quote_volume": 374.0238, "trades": 2, "taker_buy_quote": 374.0238}, {"ts": 1775742840000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 81.3, "quote_volume": 140.8929, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775742900000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742960000, "open": 1.729, "high": 1.73, "low": 1.729, "close": 1.73, "volume": 444.2, "quote_volume": 768.2983, "trades": 6, "taker_buy_quote": 468.8353}, {"ts": 1775743020000, "open": 1.729, "high": 1.73, "low": 1.729, "close": 1.73, "volume": 171.9, "quote_volume": 297.3786, "trades": 3, "taker_buy_quote": 297.3786}, {"ts": 1775743080000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 65.0, "quote_volume": 112.385, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775743140000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743200000, "open": 1.728, "high": 1.728, "low": 1.724, "close": 1.725, "volume": 2002.0, "quote_volume": 3452.7436, "trades": 25, "taker_buy_quote": 486.5309}, {"ts": 1775743260000, "open": 1.724, "high": 1.724, "low": 1.721, "close": 1.721, "volume": 160.7, "quote_volume": 276.6718, "trades": 5, "taker_buy_quote": 34.8248}, {"ts": 1775743320000, "open": 1.722, "high": 1.722, "low": 1.719, "close": 1.719, "volume": 379.6, "quote_volume": 653.0844, "trades": 4, "taker_buy_quote": 37.3674}, {"ts": 1775743380000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 183.9, "quote_volume": 315.9402, "trades": 3, "taker_buy_quote": 266.29}, {"ts": 1775743440000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 13.6, "quote_volume": 23.392, "trades": 1, "taker_buy_quote": 23.392}, {"ts": 1775743500000, "open": 1.721, "high": 1.721, "low": 1.72, "close": 1.721, "volume": 1000.6, "quote_volume": 1721.0541, "trades": 15, "taker_buy_quote": 38.0341}, {"ts": 1775743560000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 148.4, "quote_volume": 255.3964, "trades": 2, "taker_buy_quote": 233.7118}, {"ts": 1775743620000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743680000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 158.3, "quote_volume": 273.2258, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775743740000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 148.3, "quote_volume": 255.9658, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775743800000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 265.3, "quote_volume": 457.9078, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775743860000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 65.2, "quote_volume": 112.5352, "trades": 1, "taker_buy_quote": 112.5352}, {"ts": 1775743920000, "open": 1.727, "high": 1.73, "low": 1.727, "close": 1.73, "volume": 105.7, "quote_volume": 182.7395, "trades": 2, "taker_buy_quote": 182.7395}, {"ts": 1775743980000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744040000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744100000, "open": 1.731, "high": 1.731, "low": 1.729, "close": 1.729, "volume": 490.0, "quote_volume": 847.5439, "trades": 5, "taker_buy_quote": 46.737}, {"ts": 1775744160000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 146.6, "quote_volume": 253.3248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744220000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 220.5, "quote_volume": 380.583, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744280000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744340000, "open": 1.724, "high": 1.724, "low": 1.723, "close": 1.723, "volume": 492.6, "quote_volume": 848.9783, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775744400000, "open": 1.726, "high": 1.727, "low": 1.726, "close": 1.727, "volume": 215.6, "quote_volume": 372.1293, "trades": 3, "taker_buy_quote": 372.1293}, {"ts": 1775744460000, "open": 1.727, "high": 1.729, "low": 1.727, "close": 1.729, "volume": 1073.2, "quote_volume": 1853.9809, "trades": 8, "taker_buy_quote": 1853.9809}, {"ts": 1775744520000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744580000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 6.8, "quote_volume": 11.764, "trades": 1, "taker_buy_quote": 11.764}, {"ts": 1775744640000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744700000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744760000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744820000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 8.5, "quote_volume": 14.6795, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744880000, "open": 1.728, "high": 1.728, "low": 1.727, "close": 1.727, "volume": 305.0, "quote_volume": 526.9991, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775744940000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745000000, "open": 1.729, "high": 1.73, "low": 1.729, "close": 1.73, "volume": 312.3, "quote_volume": 540.2655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775745060000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 193.4, "quote_volume": 334.582, "trades": 3, "taker_buy_quote": 112.796}, {"ts": 1775745120000, "open": 1.731, "high": 1.732, "low": 1.731, "close": 1.732, "volume": 192.5, "quote_volume": 333.3965, "trades": 2, "taker_buy_quote": 23.3685}, {"ts": 1775745180000, "open": 1.731, "high": 1.731, "low": 1.728, "close": 1.728, "volume": 983.8, "quote_volume": 1701.5858, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775745240000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 65.2, "quote_volume": 112.9264, "trades": 1, "taker_buy_quote": 112.9264}, {"ts": 1775745300000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745360000, "open": 1.734, "high": 1.734, "low": 1.732, "close": 1.732, "volume": 677.0, "quote_volume": 1173.608, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775745420000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 27.2, "quote_volume": 47.0832, "trades": 1, "taker_buy_quote": 47.0832}, {"ts": 1775745480000, "open": 1.732, "high": 1.735, "low": 1.732, "close": 1.735, "volume": 387.9, "quote_volume": 672.5769, "trades": 7, "taker_buy_quote": 625.6397}, {"ts": 1775745540000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745600000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745660000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745720000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 40.8, "quote_volume": 70.8288, "trades": 1, "taker_buy_quote": 70.8288}, {"ts": 1775745780000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 78.7, "quote_volume": 136.7019, "trades": 3, "taker_buy_quote": 136.7019}, {"ts": 1775745840000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745900000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745960000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746020000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746080000, "open": 1.736, "high": 1.737, "low": 1.736, "close": 1.737, "volume": 32.3, "quote_volume": 56.0897, "trades": 2, "taker_buy_quote": 56.0897}, {"ts": 1775746140000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746200000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 20.0, "quote_volume": 34.76, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775746260000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 154.3, "quote_volume": 268.1734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775746320000, "open": 1.737, "high": 1.737, "low": 1.736, "close": 1.736, "volume": 402.0, "quote_volume": 698.2696, "trades": 5, "taker_buy_quote": 350.3529}, {"ts": 1775746380000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746440000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746500000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746560000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746620000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746680000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 11.9, "quote_volume": 20.6584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775746740000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746800000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 65.2, "quote_volume": 113.1872, "trades": 1, "taker_buy_quote": 113.1872}, {"ts": 1775746860000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746920000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 65.2, "quote_volume": 113.122, "trades": 1, "taker_buy_quote": 113.122}, {"ts": 1775746980000, "open": 1.737, "high": 1.742, "low": 1.737, "close": 1.742, "volume": 2658.5, "quote_volume": 4627.2207, "trades": 40, "taker_buy_quote": 4048.616}, {"ts": 1775747040000, "open": 1.741, "high": 1.746, "low": 1.741, "close": 1.745, "volume": 5371.8, "quote_volume": 9371.2146, "trades": 60, "taker_buy_quote": 9260.5816}, {"ts": 1775747100000, "open": 1.745, "high": 1.747, "low": 1.744, "close": 1.744, "volume": 1084.1, "quote_volume": 1892.256, "trades": 11, "taker_buy_quote": 1152.8706}, {"ts": 1775747160000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 16.3, "quote_volume": 28.4598, "trades": 1, "taker_buy_quote": 28.4598}, {"ts": 1775747220000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747280000, "open": 1.744, "high": 1.744, "low": 1.743, "close": 1.743, "volume": 309.0, "quote_volume": 538.6209, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775747340000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747400000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747460000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 2886.2, "quote_volume": 5013.3294, "trades": 10, "taker_buy_quote": 355.7376}, {"ts": 1775747520000, "open": 1.738, "high": 1.738, "low": 1.736, "close": 1.736, "volume": 312.7, "quote_volume": 543.4016, "trades": 4, "taker_buy_quote": 61.628}, {"ts": 1775747580000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 141.8, "quote_volume": 246.4484, "trades": 2, "taker_buy_quote": 246.4484}, {"ts": 1775747640000, "open": 1.74, "high": 1.74, "low": 1.739, "close": 1.739, "volume": 151.5, "quote_volume": 263.5571, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775747700000, "open": 1.74, "high": 1.741, "low": 1.74, "close": 1.74, "volume": 112.5, "quote_volume": 195.8055, "trades": 3, "taker_buy_quote": 96.6255}, {"ts": 1775747760000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 30.4, "quote_volume": 52.8048, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775747820000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747880000, "open": 1.738, "high": 1.74, "low": 1.738, "close": 1.74, "volume": 75.6, "quote_volume": 131.5232, "trades": 2, "taker_buy_quote": 18.0752}, {"ts": 1775747940000, "open": 1.739, "high": 1.739, "low": 1.737, "close": 1.737, "volume": 709.5, "quote_volume": 1232.4937, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775748000000, "open": 1.738, "high": 1.739, "low": 1.738, "close": 1.738, "volume": 432.9, "quote_volume": 752.5106, "trades": 6, "taker_buy_quote": 432.4144}, {"ts": 1775748060000, "open": 1.739, "high": 1.74, "low": 1.739, "close": 1.74, "volume": 75.6, "quote_volume": 131.4944, "trades": 3, "taker_buy_quote": 131.4944}, {"ts": 1775748120000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748180000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748240000, "open": 1.74, "high": 1.74, "low": 1.739, "close": 1.739, "volume": 103.6, "quote_volume": 180.2303, "trades": 4, "taker_buy_quote": 94.482}, {"ts": 1775748300000, "open": 1.739, "high": 1.741, "low": 1.738, "close": 1.741, "volume": 1847.1, "quote_volume": 3212.4251, "trades": 28, "taker_buy_quote": 1743.0096}, {"ts": 1775748360000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 33.0, "quote_volume": 57.453, "trades": 4, "taker_buy_quote": 57.453}, {"ts": 1775748420000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748480000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748540000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 27.0, "quote_volume": 46.926, "trades": 1, "taker_buy_quote": 46.926}, {"ts": 1775748600000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 7.6, "quote_volume": 13.1936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775748660000, "open": 1.736, "high": 1.736, "low": 1.735, "close": 1.735, "volume": 190.0, "quote_volume": 329.805, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775748720000, "open": 1.737, "high": 1.741, "low": 1.737, "close": 1.738, "volume": 2112.4, "quote_volume": 3672.4522, "trades": 17, "taker_buy_quote": 3168.5285}, {"ts": 1775748780000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 104.6, "quote_volume": 181.6902, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775748840000, "open": 1.74, "high": 1.741, "low": 1.74, "close": 1.741, "volume": 122.0, "quote_volume": 212.3617, "trades": 4, "taker_buy_quote": 212.3617}, {"ts": 1775748900000, "open": 1.744, "high": 1.744, "low": 1.743, "close": 1.744, "volume": 538.1, "quote_volume": 938.2164, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775748960000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749020000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 337.4, "quote_volume": 588.0882, "trades": 3, "taker_buy_quote": 261.45}, {"ts": 1775749080000, "open": 1.744, "high": 1.744, "low": 1.741, "close": 1.741, "volume": 293.8, "quote_volume": 511.6692, "trades": 3, "taker_buy_quote": 261.3134}, {"ts": 1775749140000, "open": 1.74, "high": 1.74, "low": 1.739, "close": 1.74, "volume": 168.8, "quote_volume": 293.7014, "trades": 4, "taker_buy_quote": 261.0}, {"ts": 1775749200000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749260000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 150.0, "quote_volume": 261.15, "trades": 2, "taker_buy_quote": 261.15}, {"ts": 1775749320000, "open": 1.742, "high": 1.744, "low": 1.742, "close": 1.744, "volume": 483.8, "quote_volume": 843.4202, "trades": 6, "taker_buy_quote": 545.3706}, {"ts": 1775749380000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749440000, "open": 1.744, "high": 1.745, "low": 1.744, "close": 1.745, "volume": 290.0, "quote_volume": 505.787, "trades": 4, "taker_buy_quote": 505.787}, {"ts": 1775749500000, "open": 1.746, "high": 1.746, "low": 1.745, "close": 1.745, "volume": 19.5, "quote_volume": 34.0303, "trades": 2, "taker_buy_quote": 4.8888}, {"ts": 1775749560000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749620000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 63.6, "quote_volume": 111.0456, "trades": 1, "taker_buy_quote": 111.0456}, {"ts": 1775749680000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 6.1, "quote_volume": 10.6567, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775749740000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749800000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749860000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749920000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749980000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750040000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750100000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750160000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750220000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750280000, "open": 1.748, "high": 1.749, "low": 1.748, "close": 1.749, "volume": 333.1, "quote_volume": 582.5112, "trades": 5, "taker_buy_quote": 582.5112}, {"ts": 1775750340000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750400000, "open": 1.748, "high": 1.748, "low": 1.747, "close": 1.747, "volume": 36.0, "quote_volume": 62.9168, "trades": 3, "taker_buy_quote": 43.3504}, {"ts": 1775750460000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 53.6, "quote_volume": 93.6928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775750520000, "open": 1.749, "high": 1.751, "low": 1.749, "close": 1.751, "volume": 90.9, "quote_volume": 159.1391, "trades": 2, "taker_buy_quote": 135.7025}, {"ts": 1775750580000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 13.4, "quote_volume": 23.4768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775750640000, "open": 1.751, "high": 1.751, "low": 1.75, "close": 1.751, "volume": 197.1, "quote_volume": 345.1128, "trades": 5, "taker_buy_quote": 298.0109}, {"ts": 1775750700000, "open": 1.751, "high": 1.752, "low": 1.751, "close": 1.752, "volume": 2916.6, "quote_volume": 5109.6663, "trades": 17, "taker_buy_quote": 1683.6303}, {"ts": 1775750760000, "open": 1.752, "high": 1.754, "low": 1.752, "close": 1.753, "volume": 628.0, "quote_volume": 1100.782, "trades": 7, "taker_buy_quote": 759.6676}, {"ts": 1775750820000, "open": 1.752, "high": 1.752, "low": 1.751, "close": 1.751, "volume": 78.6, "quote_volume": 137.642, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775750880000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 171.9, "quote_volume": 300.9969, "trades": 1, "taker_buy_quote": 300.9969}, {"ts": 1775750940000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 518.3, "quote_volume": 907.025, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775751000000, "open": 1.75, "high": 1.75, "low": 1.749, "close": 1.749, "volume": 176.9, "quote_volume": 309.4012, "trades": 4, "taker_buy_quote": 285.9646}, {"ts": 1775751060000, "open": 1.749, "high": 1.751, "low": 1.749, "close": 1.751, "volume": 670.4, "quote_volume": 1172.6328, "trades": 3, "taker_buy_quote": 1172.6328}, {"ts": 1775751120000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751180000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751240000, "open": 1.752, "high": 1.752, "low": 1.75, "close": 1.75, "volume": 1227.8, "quote_volume": 2149.1877, "trades": 13, "taker_buy_quote": 541.7594}, {"ts": 1775751300000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 214.9, "quote_volume": 375.8601, "trades": 3, "taker_buy_quote": 214.9521}, {"ts": 1775751360000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751420000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 449.8, "quote_volume": 787.5998, "trades": 8, "taker_buy_quote": 787.5998}, {"ts": 1775751480000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 331.8, "quote_volume": 580.3182, "trades": 3, "taker_buy_quote": 580.3182}, {"ts": 1775751540000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751600000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 65.2, "quote_volume": 114.0348, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775751660000, "open": 1.749, "high": 1.749, "low": 1.746, "close": 1.746, "volume": 1296.5, "quote_volume": 2264.228, "trades": 8, "taker_buy_quote": 1663.2606}, {"ts": 1775751720000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751780000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 13.5, "quote_volume": 23.5575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775751840000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751900000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751960000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752020000, "open": 1.744, "high": 1.744, "low": 1.743, "close": 1.743, "volume": 55.5, "quote_volume": 96.757, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775752080000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752140000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752200000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 77.5, "quote_volume": 135.0825, "trades": 2, "taker_buy_quote": 135.0825}, {"ts": 1775752260000, "open": 1.742, "high": 1.757, "low": 1.742, "close": 1.754, "volume": 14186.9, "quote_volume": 24849.1773, "trades": 149, "taker_buy_quote": 16701.8398}, {"ts": 1775752320000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 309.7, "quote_volume": 543.8332, "trades": 3, "taker_buy_quote": 543.8332}, {"ts": 1775752380000, "open": 1.754, "high": 1.754, "low": 1.753, "close": 1.753, "volume": 148.2, "quote_volume": 259.808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775752440000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752500000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 1173.1, "quote_volume": 2054.0981, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775752560000, "open": 1.752, "high": 1.754, "low": 1.752, "close": 1.754, "volume": 670.1, "quote_volume": 1175.1313, "trades": 11, "taker_buy_quote": 1175.1313}, {"ts": 1775752620000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 200.8, "quote_volume": 352.2032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775752680000, "open": 1.748, "high": 1.748, "low": 1.747, "close": 1.747, "volume": 69.0, "quote_volume": 120.6082, "trades": 2, "taker_buy_quote": 120.6082}, {"ts": 1775752740000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752800000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752860000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752920000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752980000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753040000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753100000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753160000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753220000, "open": 1.751, "high": 1.751, "low": 1.748, "close": 1.748, "volume": 2074.5, "quote_volume": 3628.0193, "trades": 19, "taker_buy_quote": 579.8848}, {"ts": 1775753280000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 13.4, "quote_volume": 23.4098, "trades": 1, "taker_buy_quote": 23.4098}, {"ts": 1775753340000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 94.0, "quote_volume": 164.124, "trades": 4, "taker_buy_quote": 20.6028}, {"ts": 1775753400000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 275.6, "quote_volume": 481.1976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775753460000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 65.2, "quote_volume": 113.8392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775753520000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753580000, "open": 1.745, "high": 1.746, "low": 1.745, "close": 1.746, "volume": 236.1, "quote_volume": 412.1109, "trades": 3, "taker_buy_quote": 203.2344}, {"ts": 1775753640000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 65.2, "quote_volume": 113.8392, "trades": 1, "taker_buy_quote": 113.8392}, {"ts": 1775753700000, "open": 1.747, "high": 1.748, "low": 1.747, "close": 1.748, "volume": 242.3, "quote_volume": 423.3633, "trades": 3, "taker_buy_quote": 309.3937}, {"ts": 1775753760000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753820000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753880000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 32.4, "quote_volume": 56.6676, "trades": 2, "taker_buy_quote": 33.231}, {"ts": 1775753940000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754000000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754060000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 4.6, "quote_volume": 8.0546, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754120000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 700.3, "quote_volume": 1227.6259, "trades": 5, "taker_buy_quote": 1227.6259}, {"ts": 1775754180000, "open": 1.752, "high": 1.756, "low": 1.752, "close": 1.756, "volume": 586.7, "quote_volume": 1029.3396, "trades": 6, "taker_buy_quote": 1029.3396}, {"ts": 1775754240000, "open": 1.753, "high": 1.754, "low": 1.753, "close": 1.754, "volume": 272.4, "quote_volume": 477.5446, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775754300000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754360000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754420000, "open": 1.754, "high": 1.754, "low": 1.753, "close": 1.753, "volume": 47.6, "quote_volume": 83.4712, "trades": 2, "taker_buy_quote": 49.8136}, {"ts": 1775754480000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754540000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754600000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754660000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754720000, "open": 1.754, "high": 1.754, "low": 1.753, "close": 1.753, "volume": 225.9, "quote_volume": 396.2249, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775754780000, "open": 1.753, "high": 1.754, "low": 1.753, "close": 1.754, "volume": 677.2, "quote_volume": 1187.3974, "trades": 8, "taker_buy_quote": 694.8044}, {"ts": 1775754840000, "open": 1.754, "high": 1.755, "low": 1.754, "close": 1.754, "volume": 276.7, "quote_volume": 485.4907, "trades": 4, "taker_buy_quote": 21.5742}, {"ts": 1775754900000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754960000, "open": 1.752, "high": 1.753, "low": 1.752, "close": 1.753, "volume": 395.8, "quote_volume": 693.707, "trades": 6, "taker_buy_quote": 693.707}, {"ts": 1775755020000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 580.0, "quote_volume": 1015.58, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775755080000, "open": 1.75, "high": 1.75, "low": 1.749, "close": 1.749, "volume": 20.7, "quote_volume": 36.2206, "trades": 3, "taker_buy_quote": 5.075}, {"ts": 1775755140000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755200000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 24.6, "quote_volume": 42.9762, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755260000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 3.0, "quote_volume": 5.235, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755320000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755380000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 15.5, "quote_volume": 27.0475, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755440000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 30.3, "quote_volume": 52.8735, "trades": 1, "taker_buy_quote": 52.8735}, {"ts": 1775755500000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 336.5, "quote_volume": 586.856, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775755560000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 100.0, "quote_volume": 174.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755620000, "open": 1.742, "high": 1.742, "low": 1.741, "close": 1.741, "volume": 234.0, "quote_volume": 407.4074, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775755680000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755740000, "open": 1.742, "high": 1.743, "low": 1.742, "close": 1.743, "volume": 220.4, "quote_volume": 384.0602, "trades": 11, "taker_buy_quote": 113.6436}, {"ts": 1775755800000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755860000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 7.3, "quote_volume": 12.7166, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775755920000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 5.9, "quote_volume": 10.2955, "trades": 1, "taker_buy_quote": 10.2955}, {"ts": 1775755980000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 21.7, "quote_volume": 37.8882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756040000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756100000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756160000, "open": 1.747, "high": 1.748, "low": 1.747, "close": 1.748, "volume": 137.3, "quote_volume": 239.9283, "trades": 5, "taker_buy_quote": 239.9283}, {"ts": 1775756220000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756280000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 13.4, "quote_volume": 23.4366, "trades": 1, "taker_buy_quote": 23.4366}, {"ts": 1775756340000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756400000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 54.1, "quote_volume": 94.6209, "trades": 2, "taker_buy_quote": 7.1709}, {"ts": 1775756460000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 106.3, "quote_volume": 185.8124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756520000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756580000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756640000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756700000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756760000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756820000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756880000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 13.5, "quote_volume": 23.571, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756940000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757000000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757060000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 348.0, "quote_volume": 607.956, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775757120000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757180000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757240000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757300000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757360000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757420000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757480000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 24.4, "quote_volume": 42.6268, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757540000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757600000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 62.4, "quote_volume": 109.0128, "trades": 1, "taker_buy_quote": 109.0128}, {"ts": 1775757660000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 13.4, "quote_volume": 23.383, "trades": 1, "taker_buy_quote": 23.383}, {"ts": 1775757720000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 18.5, "quote_volume": 32.2455, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757780000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 110.1, "quote_volume": 191.7942, "trades": 1, "taker_buy_quote": 191.7942}, {"ts": 1775757840000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 48.0, "quote_volume": 83.664, "trades": 1, "taker_buy_quote": 83.664}, {"ts": 1775757900000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757960000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758020000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 19.4, "quote_volume": 33.8336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758080000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 29.0, "quote_volume": 50.518, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775758140000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758200000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758260000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758320000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758380000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 5.5, "quote_volume": 9.581, "trades": 1, "taker_buy_quote": 9.581}, {"ts": 1775758440000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 6.7, "quote_volume": 11.6714, "trades": 1, "taker_buy_quote": 11.6714}, {"ts": 1775758500000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 6.6, "quote_volume": 11.4906, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758560000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758620000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758680000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758740000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758800000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758860000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758920000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 23.8, "quote_volume": 41.412, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775758980000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 38.9, "quote_volume": 67.686, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759040000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759100000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 111.2, "quote_volume": 193.488, "trades": 4, "taker_buy_quote": 81.78}, {"ts": 1775759160000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 65.2, "quote_volume": 113.3828, "trades": 1, "taker_buy_quote": 113.3828}, {"ts": 1775759220000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759280000, "open": 1.74, "high": 1.741, "low": 1.74, "close": 1.741, "volume": 171.9, "quote_volume": 299.1322, "trades": 3, "taker_buy_quote": 299.1322}, {"ts": 1775759340000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 13.4, "quote_volume": 23.3428, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759400000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759460000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759520000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 169.1, "quote_volume": 294.4031, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775759580000, "open": 1.739, "high": 1.741, "low": 1.739, "close": 1.741, "volume": 295.2, "quote_volume": 513.8864, "trades": 3, "taker_buy_quote": 464.4988}, {"ts": 1775759640000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 53.6, "quote_volume": 93.3712, "trades": 2, "taker_buy_quote": 93.3712}, {"ts": 1775759700000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759760000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 60.4, "quote_volume": 105.2168, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775759820000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759880000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759940000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 13.4, "quote_volume": 23.3562, "trades": 1, "taker_buy_quote": 23.3562}, {"ts": 1775760000000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760060000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760120000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760180000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 53.6, "quote_volume": 93.3712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775760240000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760300000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760360000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760420000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 30.0, "quote_volume": 52.2, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775760480000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760540000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760600000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760660000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760720000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760780000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 5.0, "quote_volume": 8.7, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775760840000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 44.6, "quote_volume": 77.6486, "trades": 1, "taker_buy_quote": 77.6486}, {"ts": 1775760900000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760960000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761020000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 11.9, "quote_volume": 20.7179, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761080000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 16.9, "quote_volume": 29.4398, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775761140000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 57.2, "quote_volume": 99.5852, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775761200000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 13.4, "quote_volume": 23.316, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761260000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761320000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761380000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761440000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761500000, "open": 1.741, "high": 1.743, "low": 1.741, "close": 1.742, "volume": 715.9, "quote_volume": 1247.2432, "trades": 11, "taker_buy_quote": 1247.2432}, {"ts": 1775761560000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761620000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761680000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 3.5, "quote_volume": 6.1005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775761740000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 872.9, "quote_volume": 1522.3376, "trades": 6, "taker_buy_quote": 1522.3376}, {"ts": 1775761800000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 28.6, "quote_volume": 49.9356, "trades": 1, "taker_buy_quote": 49.9356}, {"ts": 1775761860000, "open": 1.745, "high": 1.747, "low": 1.744, "close": 1.747, "volume": 599.9, "quote_volume": 1047.2859, "trades": 12, "taker_buy_quote": 904.0307}, {"ts": 1775761920000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 130.4, "quote_volume": 227.8088, "trades": 2, "taker_buy_quote": 227.8088}, {"ts": 1775761980000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762040000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762100000, "open": 1.747, "high": 1.749, "low": 1.747, "close": 1.749, "volume": 1101.9, "quote_volume": 1926.5304, "trades": 12, "taker_buy_quote": 1926.5304}, {"ts": 1775762160000, "open": 1.749, "high": 1.749, "low": 1.747, "close": 1.747, "volume": 663.8, "quote_volume": 1160.3182, "trades": 9, "taker_buy_quote": 576.8202}, {"ts": 1775762220000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762280000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762340000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762400000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762460000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762520000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762580000, "open": 1.745, "high": 1.746, "low": 1.745, "close": 1.746, "volume": 219.4, "quote_volume": 382.942, "trades": 5, "taker_buy_quote": 341.3872}, {"ts": 1775762640000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 394.6, "quote_volume": 688.577, "trades": 5, "taker_buy_quote": 688.577}, {"ts": 1775762700000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762760000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 162.3, "quote_volume": 283.2135, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775762820000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762880000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762940000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763000000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763060000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 84.0, "quote_volume": 147.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775763120000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763180000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763240000, "open": 1.752, "high": 1.753, "low": 1.752, "close": 1.753, "volume": 243.4, "quote_volume": 426.6556, "trades": 4, "taker_buy_quote": 426.6556}, {"ts": 1775763300000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763360000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763420000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763480000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 22.0, "quote_volume": 38.61, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775763540000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763600000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763660000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763720000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763780000, "open": 1.757, "high": 1.76, "low": 1.757, "close": 1.76, "volume": 426.1, "quote_volume": 749.0625, "trades": 12, "taker_buy_quote": 742.9095}, {"ts": 1775763840000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763900000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 65.2, "quote_volume": 114.6868, "trades": 1, "taker_buy_quote": 114.6868}, {"ts": 1775763960000, "open": 1.759, "high": 1.759, "low": 1.758, "close": 1.758, "volume": 121.5, "quote_volume": 213.6622, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775764020000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 97.9, "quote_volume": 172.0103, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775764080000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 24.6, "quote_volume": 43.2714, "trades": 1, "taker_buy_quote": 43.2714}, {"ts": 1775764140000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764200000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764260000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764320000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764380000, "open": 1.759, "high": 1.76, "low": 1.759, "close": 1.76, "volume": 142.0, "quote_volume": 249.8548, "trades": 3, "taker_buy_quote": 249.8548}, {"ts": 1775764440000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 156.8, "quote_volume": 275.8112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775764500000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764560000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 16.9, "quote_volume": 29.7102, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775764620000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764680000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764740000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764800000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 4.1, "quote_volume": 7.1955, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775764860000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764920000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 109.0, "quote_volume": 190.859, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775764980000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 26.8, "quote_volume": 46.9, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775765040000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765100000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765160000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 22.8, "quote_volume": 39.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775765220000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765280000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765340000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 65.2, "quote_volume": 114.1652, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775765400000, "open": 1.751, "high": 1.753, "low": 1.751, "close": 1.753, "volume": 411.9, "quote_volume": 721.8989, "trades": 10, "taker_buy_quote": 721.8989}, {"ts": 1775765460000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 24.5, "quote_volume": 42.9485, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775765520000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765580000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765640000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 786.3, "quote_volume": 1378.3839, "trades": 7, "taker_buy_quote": 973.2656}, {"ts": 1775765700000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765760000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765820000, "open": 1.753, "high": 1.754, "low": 1.753, "close": 1.754, "volume": 333.1, "quote_volume": 584.233, "trades": 6, "taker_buy_quote": 541.4598}, {"ts": 1775765880000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765940000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 13.4, "quote_volume": 23.517, "trades": 1, "taker_buy_quote": 23.517}, {"ts": 1775766000000, "open": 1.755, "high": 1.756, "low": 1.755, "close": 1.755, "volume": 235.0, "quote_volume": 412.5424, "trades": 5, "taker_buy_quote": 206.1544}, {"ts": 1775766060000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 3.0, "quote_volume": 5.268, "trades": 1, "taker_buy_quote": 5.268}, {"ts": 1775766120000, "open": 1.756, "high": 1.757, "low": 1.756, "close": 1.757, "volume": 119.6, "quote_volume": 210.0952, "trades": 6, "taker_buy_quote": 210.0952}, {"ts": 1775766180000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 100.7, "quote_volume": 176.9299, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766240000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766300000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766360000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 65.2, "quote_volume": 114.6216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775766420000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766480000, "open": 1.755, "high": 1.756, "low": 1.755, "close": 1.756, "volume": 329.0, "quote_volume": 577.4347, "trades": 4, "taker_buy_quote": 577.4347}, {"ts": 1775766540000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 5.9, "quote_volume": 10.3604, "trades": 1, "taker_buy_quote": 10.3604}, {"ts": 1775766600000, "open": 1.754, "high": 1.755, "low": 1.754, "close": 1.755, "volume": 48.8, "quote_volume": 85.6322, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775766660000, "open": 1.754, "high": 1.754, "low": 1.753, "close": 1.753, "volume": 79.0, "quote_volume": 138.5404, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775766720000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766780000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 40.3, "quote_volume": 70.8071, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775766840000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766900000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766960000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 19.3, "quote_volume": 33.8908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767020000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 40.2, "quote_volume": 70.6314, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767080000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767140000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767200000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 11.3, "quote_volume": 19.8541, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775767260000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 130.4, "quote_volume": 229.1128, "trades": 2, "taker_buy_quote": 114.5564}, {"ts": 1775767320000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767380000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767440000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767500000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 3.8, "quote_volume": 6.669, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767560000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 5.6, "quote_volume": 9.8336, "trades": 1, "taker_buy_quote": 9.8336}, {"ts": 1775767620000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767680000, "open": 1.755, "high": 1.756, "low": 1.755, "close": 1.756, "volume": 29.5, "quote_volume": 51.7775, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775767740000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767800000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767860000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767920000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 85.0, "quote_volume": 149.43, "trades": 3, "taker_buy_quote": 149.43}, {"ts": 1775767980000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 685.8, "quote_volume": 1204.9506, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775768040000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768100000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768160000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 24.4, "quote_volume": 42.822, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775768220000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 21.5, "quote_volume": 37.6895, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775768280000, "open": 1.75, "high": 1.752, "low": 1.75, "close": 1.752, "volume": 345.5, "quote_volume": 605.2822, "trades": 5, "taker_buy_quote": 575.7072}, {"ts": 1775768340000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768400000, "open": 1.752, "high": 1.752, "low": 1.751, "close": 1.751, "volume": 151.3, "quote_volume": 264.9882, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775768460000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768520000, "open": 1.75, "high": 1.75, "low": 1.747, "close": 1.747, "volume": 1120.2, "quote_volume": 1957.8142, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775768580000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768640000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768700000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 29.0, "quote_volume": 50.75, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775768760000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 24.4, "quote_volume": 42.7732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775768820000, "open": 1.754, "high": 1.754, "low": 1.753, "close": 1.753, "volume": 51.2, "quote_volume": 89.7804, "trades": 3, "taker_buy_quote": 47.0072}, {"ts": 1775768880000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 328.2, "quote_volume": 575.6628, "trades": 3, "taker_buy_quote": 575.6628}, {"ts": 1775768940000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769000000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 67.0, "quote_volume": 117.317, "trades": 1, "taker_buy_quote": 117.317}, {"ts": 1775769060000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769120000, "open": 1.752, "high": 1.752, "low": 1.751, "close": 1.751, "volume": 16.4, "quote_volume": 28.7292, "trades": 2, "taker_buy_quote": 22.4256}, {"ts": 1775769180000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769240000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769300000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769360000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769420000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769480000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769540000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769600000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769660000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 3.0, "quote_volume": 5.247, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775769720000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769780000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769840000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769900000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769960000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770020000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 462.8, "quote_volume": 810.3628, "trades": 3, "taker_buy_quote": 810.3628}, {"ts": 1775770080000, "open": 1.752, "high": 1.753, "low": 1.751, "close": 1.751, "volume": 168.8, "quote_volume": 295.7455, "trades": 4, "taker_buy_quote": 88.3128}, {"ts": 1775770140000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770200000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 13.4, "quote_volume": 23.45, "trades": 1, "taker_buy_quote": 23.45}, {"ts": 1775770260000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 115.9, "quote_volume": 202.9409, "trades": 2, "taker_buy_quote": 202.9409}, {"ts": 1775770320000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770380000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 46.0, "quote_volume": 80.546, "trades": 1, "taker_buy_quote": 80.546}, {"ts": 1775770440000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 45.0, "quote_volume": 78.84, "trades": 1, "taker_buy_quote": 78.84}, {"ts": 1775770500000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 62.3, "quote_volume": 109.025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770560000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 100.0, "quote_volume": 175.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770620000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 379.7, "quote_volume": 664.8547, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775770680000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770740000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770800000, "open": 1.749, "high": 1.749, "low": 1.748, "close": 1.748, "volume": 707.4, "quote_volume": 1237.1377, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775770860000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 57.1, "quote_volume": 99.8679, "trades": 1, "taker_buy_quote": 99.8679}, {"ts": 1775770920000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770980000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 3.9, "quote_volume": 6.8211, "trades": 1, "taker_buy_quote": 6.8211}, {"ts": 1775771040000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771100000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771160000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771220000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771280000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771340000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771400000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771460000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771520000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771580000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771640000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771700000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771760000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 23.0, "quote_volume": 40.204, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775771820000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771880000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771940000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772000000, "open": 1.747, "high": 1.748, "low": 1.747, "close": 1.748, "volume": 379.0, "quote_volume": 662.4857, "trades": 8, "taker_buy_quote": 651.4796}, {"ts": 1775772060000, "open": 1.748, "high": 1.75, "low": 1.748, "close": 1.749, "volume": 2994.0, "quote_volume": 5236.6058, "trades": 21, "taker_buy_quote": 3117.6923}, {"ts": 1775772120000, "open": 1.748, "high": 1.748, "low": 1.747, "close": 1.747, "volume": 1823.0, "quote_volume": 3185.7648, "trades": 14, "taker_buy_quote": 1466.0824}, {"ts": 1775772180000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 500.0, "quote_volume": 873.0, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775772240000, "open": 1.748, "high": 1.748, "low": 1.746, "close": 1.747, "volume": 3153.7, "quote_volume": 5508.1659, "trades": 18, "taker_buy_quote": 1562.2894}, {"ts": 1775772300000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772360000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772420000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772480000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772540000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772600000, "open": 1.747, "high": 1.749, "low": 1.747, "close": 1.748, "volume": 875.6, "quote_volume": 1530.6508, "trades": 10, "taker_buy_quote": 1296.5936}, {"ts": 1775772660000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772720000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 28.6, "quote_volume": 50.0214, "trades": 1, "taker_buy_quote": 50.0214}, {"ts": 1775772780000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 78.9, "quote_volume": 137.9172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775772840000, "open": 1.749, "high": 1.751, "low": 1.749, "close": 1.751, "volume": 744.5, "quote_volume": 1302.2878, "trades": 8, "taker_buy_quote": 1302.2878}, {"ts": 1775772900000, "open": 1.751, "high": 1.752, "low": 1.751, "close": 1.752, "volume": 264.2, "quote_volume": 462.7327, "trades": 4, "taker_buy_quote": 255.1207}, {"ts": 1775772960000, "open": 1.753, "high": 1.754, "low": 1.753, "close": 1.754, "volume": 229.8, "quote_volume": 403.0558, "trades": 8, "taker_buy_quote": 403.0558}, {"ts": 1775773020000, "open": 1.753, "high": 1.76, "low": 1.753, "close": 1.76, "volume": 487.7, "quote_volume": 856.7935, "trades": 14, "taker_buy_quote": 577.655}, {"ts": 1775773080000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773140000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 52.3, "quote_volume": 91.8388, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775773200000, "open": 1.755, "high": 1.756, "low": 1.755, "close": 1.756, "volume": 505.7, "quote_volume": 887.6654, "trades": 7, "taker_buy_quote": 575.4509}, {"ts": 1775773260000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773320000, "open": 1.754, "high": 1.754, "low": 1.753, "close": 1.753, "volume": 42.9, "quote_volume": 75.2282, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775773380000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 13.4, "quote_volume": 23.5036, "trades": 1, "taker_buy_quote": 23.5036}, {"ts": 1775773440000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773500000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 65.2, "quote_volume": 114.426, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775773560000, "open": 1.753, "high": 1.754, "low": 1.753, "close": 1.754, "volume": 58.1, "quote_volume": 101.9026, "trades": 2, "taker_buy_quote": 93.4882}, {"ts": 1775773620000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 5.6, "quote_volume": 9.828, "trades": 1, "taker_buy_quote": 9.828}, {"ts": 1775773680000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773740000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 13.4, "quote_volume": 23.5036, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775773800000, "open": 1.751, "high": 1.752, "low": 1.751, "close": 1.752, "volume": 640.3, "quote_volume": 1121.6783, "trades": 5, "taker_buy_quote": 946.7534}, {"ts": 1775773860000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 1380.4, "quote_volume": 2418.4608, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775773920000, "open": 1.753, "high": 1.759, "low": 1.753, "close": 1.756, "volume": 1820.0, "quote_volume": 3195.5851, "trades": 20, "taker_buy_quote": 3081.0939}, {"ts": 1775773980000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 65.2, "quote_volume": 114.4912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775774040000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774100000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 65.2, "quote_volume": 114.426, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775774160000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774220000, "open": 1.757, "high": 1.757, "low": 1.756, "close": 1.757, "volume": 93.9, "quote_volume": 164.9671, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775774280000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 3.3, "quote_volume": 5.8047, "trades": 1, "taker_buy_quote": 5.8047}, {"ts": 1775774340000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774400000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 53.6, "quote_volume": 94.2288, "trades": 1, "taker_buy_quote": 94.2288}, {"ts": 1775774460000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774520000, "open": 1.756, "high": 1.759, "low": 1.756, "close": 1.759, "volume": 1014.7, "quote_volume": 1783.2678, "trades": 16, "taker_buy_quote": 1554.2854}, {"ts": 1775774580000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 114.4, "quote_volume": 201.2296, "trades": 3, "taker_buy_quote": 201.2296}, {"ts": 1775774640000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774700000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 445.9, "quote_volume": 783.4463, "trades": 6, "taker_buy_quote": 575.2418}, {"ts": 1775774760000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 26.8, "quote_volume": 47.0608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775774820000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 130.4, "quote_volume": 228.7216, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775774880000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774940000, "open": 1.755, "high": 1.756, "low": 1.755, "close": 1.756, "volume": 352.1, "quote_volume": 617.9996, "trades": 6, "taker_buy_quote": 617.9996}, {"ts": 1775775000000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775060000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 432.6, "quote_volume": 758.3478, "trades": 5, "taker_buy_quote": 573.231}, {"ts": 1775775120000, "open": 1.752, "high": 1.753, "low": 1.752, "close": 1.753, "volume": 266.4, "quote_volume": 466.814, "trades": 7, "taker_buy_quote": 443.3372}, {"ts": 1775775180000, "open": 1.752, "high": 1.752, "low": 1.751, "close": 1.751, "volume": 66.7, "quote_volume": 116.8051, "trades": 2, "taker_buy_quote": 23.4768}, {"ts": 1775775240000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 118.5, "quote_volume": 207.612, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775775300000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775360000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 65.2, "quote_volume": 114.2956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775420000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775480000, "open": 1.751, "high": 1.752, "low": 1.75, "close": 1.75, "volume": 99.2, "quote_volume": 173.7133, "trades": 4, "taker_buy_quote": 135.3883}, {"ts": 1775775540000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775600000, "open": 1.75, "high": 1.75, "low": 1.746, "close": 1.746, "volume": 140.6, "quote_volume": 245.8185, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775775660000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 14.0, "quote_volume": 24.486, "trades": 1, "taker_buy_quote": 24.486}, {"ts": 1775775720000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775780000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775840000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775900000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 5.4, "quote_volume": 9.4554, "trades": 1, "taker_buy_quote": 9.4554}, {"ts": 1775775960000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 50.6, "quote_volume": 88.6006, "trades": 3, "taker_buy_quote": 82.8223}, {"ts": 1775776020000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776080000, "open": 1.753, "high": 1.754, "low": 1.753, "close": 1.754, "volume": 117.5, "quote_volume": 206.0916, "trades": 3, "taker_buy_quote": 200.1314}, {"ts": 1775776140000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776200000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 40.2, "quote_volume": 70.551, "trades": 2, "taker_buy_quote": 70.551}, {"ts": 1775776260000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776320000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776380000, "open": 1.752, "high": 1.752, "low": 1.75, "close": 1.75, "volume": 301.3, "quote_volume": 527.4298, "trades": 3, "taker_buy_quote": 370.475}, {"ts": 1775776440000, "open": 1.749, "high": 1.749, "low": 1.748, "close": 1.748, "volume": 480.0, "quote_volume": 839.4777, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775776500000, "open": 1.747, "high": 1.747, "low": 1.746, "close": 1.746, "volume": 590.0, "quote_volume": 1030.6659, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775776560000, "open": 1.745, "high": 1.745, "low": 1.743, "close": 1.744, "volume": 394.8, "quote_volume": 688.3938, "trades": 10, "taker_buy_quote": 548.6726}, {"ts": 1775776620000, "open": 1.745, "high": 1.746, "low": 1.745, "close": 1.746, "volume": 188.1, "quote_volume": 328.4092, "trades": 2, "taker_buy_quote": 328.4092}, {"ts": 1775776680000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 40.2, "quote_volume": 70.3098, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775776740000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776800000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 421.7, "quote_volume": 738.3967, "trades": 3, "taker_buy_quote": 738.3967}, {"ts": 1775776860000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776920000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776980000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777040000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777100000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777160000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777220000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777280000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777340000, "open": 1.75, "high": 1.751, "low": 1.75, "close": 1.751, "volume": 225.3, "quote_volume": 394.2884, "trades": 3, "taker_buy_quote": 394.2884}, {"ts": 1775777400000, "open": 1.75, "high": 1.75, "low": 1.748, "close": 1.748, "volume": 90.1, "quote_volume": 157.5216, "trades": 3, "taker_buy_quote": 23.45}, {"ts": 1775777460000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777520000, "open": 1.749, "high": 1.75, "low": 1.749, "close": 1.75, "volume": 92.3, "quote_volume": 161.4982, "trades": 2, "taker_buy_quote": 114.625}, {"ts": 1775777580000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777640000, "open": 1.748, "high": 1.75, "low": 1.748, "close": 1.75, "volume": 17.1, "quote_volume": 29.9012, "trades": 2, "taker_buy_quote": 9.1}, {"ts": 1775777700000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 28.5, "quote_volume": 49.8465, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775777760000, "open": 1.751, "high": 1.751, "low": 1.75, "close": 1.751, "volume": 91.2, "quote_volume": 159.6383, "trades": 3, "taker_buy_quote": 16.9847}, {"ts": 1775777820000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777880000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 26.8, "quote_volume": 46.8732, "trades": 1, "taker_buy_quote": 46.8732}, {"ts": 1775777940000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 133.8, "quote_volume": 234.0162, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775778000000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 471.8, "quote_volume": 824.7064, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775778060000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778120000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 170.8, "quote_volume": 298.3876, "trades": 3, "taker_buy_quote": 298.3876}, {"ts": 1775778180000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778240000, "open": 1.747, "high": 1.747, "low": 1.746, "close": 1.746, "volume": 55.4, "quote_volume": 96.7396, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775778300000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 51.9, "quote_volume": 90.5136, "trades": 1, "taker_buy_quote": 90.5136}, {"ts": 1775778360000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 32.8, "quote_volume": 57.1704, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775778420000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 13.4, "quote_volume": 23.3428, "trades": 1, "taker_buy_quote": 23.3428}, {"ts": 1775778480000, "open": 1.743, "high": 1.743, "low": 1.742, "close": 1.742, "volume": 300.7, "quote_volume": 524.0235, "trades": 6, "taker_buy_quote": 242.1027}, {"ts": 1775778540000, "open": 1.742, "high": 1.742, "low": 1.741, "close": 1.741, "volume": 389.9, "quote_volume": 679.1018, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775778600000, "open": 1.741, "high": 1.743, "low": 1.741, "close": 1.743, "volume": 723.0, "quote_volume": 1259.8849, "trades": 12, "taker_buy_quote": 998.909}, {"ts": 1775778660000, "open": 1.743, "high": 1.743, "low": 1.742, "close": 1.742, "volume": 1006.4, "quote_volume": 1753.214, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775778720000, "open": 1.742, "high": 1.742, "low": 1.741, "close": 1.742, "volume": 741.4, "quote_volume": 1291.0522, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775778780000, "open": 1.742, "high": 1.744, "low": 1.742, "close": 1.744, "volume": 1814.7, "quote_volume": 3163.7358, "trades": 16, "taker_buy_quote": 2370.2158}, {"ts": 1775778840000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 3.5, "quote_volume": 6.111, "trades": 1, "taker_buy_quote": 6.111}, {"ts": 1775778900000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778960000, "open": 1.746, "high": 1.748, "low": 1.746, "close": 1.748, "volume": 442.4, "quote_volume": 772.6429, "trades": 7, "taker_buy_quote": 772.6429}, {"ts": 1775779020000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 20.2, "quote_volume": 35.2692, "trades": 1, "taker_buy_quote": 35.2692}, {"ts": 1775779080000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779140000, "open": 1.747, "high": 1.75, "low": 1.747, "close": 1.75, "volume": 474.9, "quote_volume": 830.3157, "trades": 9, "taker_buy_quote": 716.4113}, {"ts": 1775779200000, "open": 1.75, "high": 1.75, "low": 1.747, "close": 1.748, "volume": 817.4, "quote_volume": 1428.8643, "trades": 11, "taker_buy_quote": 19.9272}, {"ts": 1775779260000, "open": 1.743, "high": 1.743, "low": 1.741, "close": 1.742, "volume": 2197.1, "quote_volume": 3827.255, "trades": 32, "taker_buy_quote": 644.9984}, {"ts": 1775779320000, "open": 1.741, "high": 1.741, "low": 1.733, "close": 1.735, "volume": 2803.1, "quote_volume": 4864.6657, "trades": 35, "taker_buy_quote": 618.1249}, {"ts": 1775779380000, "open": 1.735, "high": 1.738, "low": 1.733, "close": 1.733, "volume": 2945.4, "quote_volume": 5109.9139, "trades": 39, "taker_buy_quote": 2162.2034}, {"ts": 1775779440000, "open": 1.734, "high": 1.734, "low": 1.733, "close": 1.733, "volume": 798.6, "quote_volume": 1384.1685, "trades": 7, "taker_buy_quote": 337.6098}, {"ts": 1775779500000, "open": 1.731, "high": 1.731, "low": 1.73, "close": 1.73, "volume": 3242.0, "quote_volume": 5609.1021, "trades": 34, "taker_buy_quote": 389.3891}, {"ts": 1775779560000, "open": 1.73, "high": 1.736, "low": 1.73, "close": 1.733, "volume": 2623.3, "quote_volume": 4545.8468, "trades": 26, "taker_buy_quote": 3723.5909}, {"ts": 1775779620000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779680000, "open": 1.729, "high": 1.73, "low": 1.728, "close": 1.73, "volume": 149.9, "quote_volume": 259.1201, "trades": 6, "taker_buy_quote": 239.5824}, {"ts": 1775779740000, "open": 1.728, "high": 1.728, "low": 1.725, "close": 1.725, "volume": 931.0, "quote_volume": 1607.3448, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775779800000, "open": 1.724, "high": 1.724, "low": 1.722, "close": 1.722, "volume": 460.0, "quote_volume": 792.1751, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775779860000, "open": 1.723, "high": 1.725, "low": 1.723, "close": 1.725, "volume": 1030.9, "quote_volume": 1776.6115, "trades": 13, "taker_buy_quote": 375.9848}, {"ts": 1775779920000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 370.0, "quote_volume": 638.62, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775779980000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780040000, "open": 1.724, "high": 1.727, "low": 1.724, "close": 1.727, "volume": 1675.3, "quote_volume": 2891.3155, "trades": 23, "taker_buy_quote": 2005.183}, {"ts": 1775780100000, "open": 1.725, "high": 1.725, "low": 1.724, "close": 1.724, "volume": 716.3, "quote_volume": 1235.0293, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775780160000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780220000, "open": 1.725, "high": 1.725, "low": 1.724, "close": 1.724, "volume": 64.5, "quote_volume": 111.2359, "trades": 4, "taker_buy_quote": 65.3775}, {"ts": 1775780280000, "open": 1.722, "high": 1.725, "low": 1.722, "close": 1.725, "volume": 1783.1, "quote_volume": 3073.8844, "trades": 21, "taker_buy_quote": 2927.3422}, {"ts": 1775780340000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 188.6, "quote_volume": 325.1464, "trades": 5, "taker_buy_quote": 325.1464}, {"ts": 1775780400000, "open": 1.722, "high": 1.723, "low": 1.721, "close": 1.723, "volume": 1934.6, "quote_volume": 3330.2612, "trades": 16, "taker_buy_quote": 2973.4628}, {"ts": 1775780460000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 130.4, "quote_volume": 224.5488, "trades": 2, "taker_buy_quote": 224.5488}, {"ts": 1775780520000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 21.0, "quote_volume": 36.183, "trades": 1, "taker_buy_quote": 36.183}, {"ts": 1775780580000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780640000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780700000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780760000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780820000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780880000, "open": 1.722, "high": 1.724, "low": 1.722, "close": 1.724, "volume": 426.7, "quote_volume": 735.5274, "trades": 10, "taker_buy_quote": 735.5274}, {"ts": 1775780940000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 96.9, "quote_volume": 167.3463, "trades": 1, "taker_buy_quote": 167.3463}, {"ts": 1775781000000, "open": 1.728, "high": 1.741, "low": 1.728, "close": 1.741, "volume": 4901.4, "quote_volume": 8497.7197, "trades": 48, "taker_buy_quote": 8356.6853}, {"ts": 1775781060000, "open": 1.743, "high": 1.744, "low": 1.743, "close": 1.743, "volume": 1141.3, "quote_volume": 1990.1394, "trades": 13, "taker_buy_quote": 1783.5287}, {"ts": 1775781120000, "open": 1.744, "high": 1.749, "low": 1.744, "close": 1.749, "volume": 1460.8, "quote_volume": 2550.5832, "trades": 21, "taker_buy_quote": 2220.227}, {"ts": 1775781180000, "open": 1.75, "high": 1.752, "low": 1.75, "close": 1.752, "volume": 729.6, "quote_volume": 1276.9615, "trades": 9, "taker_buy_quote": 1276.9615}, {"ts": 1775781240000, "open": 1.751, "high": 1.751, "low": 1.748, "close": 1.748, "volume": 255.3, "quote_volume": 446.5987, "trades": 3, "taker_buy_quote": 216.2987}, {"ts": 1775781300000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 15.2, "quote_volume": 26.6, "trades": 1, "taker_buy_quote": 26.6}, {"ts": 1775781360000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781420000, "open": 1.755, "high": 1.759, "low": 1.755, "close": 1.757, "volume": 400.8, "quote_volume": 704.3719, "trades": 6, "taker_buy_quote": 660.6494}, {"ts": 1775781480000, "open": 1.76, "high": 1.76, "low": 1.753, "close": 1.753, "volume": 856.3, "quote_volume": 1502.873, "trades": 10, "taker_buy_quote": 934.474}, {"ts": 1775781540000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781600000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781660000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781720000, "open": 1.757, "high": 1.763, "low": 1.754, "close": 1.761, "volume": 1789.5, "quote_volume": 3147.8945, "trades": 25, "taker_buy_quote": 806.7532}, {"ts": 1775781780000, "open": 1.762, "high": 1.767, "low": 1.76, "close": 1.763, "volume": 3963.1, "quote_volume": 6986.2206, "trades": 29, "taker_buy_quote": 3451.6231}, {"ts": 1775781840000, "open": 1.764, "high": 1.764, "low": 1.761, "close": 1.764, "volume": 964.2, "quote_volume": 1700.5412, "trades": 15, "taker_buy_quote": 1225.98}, {"ts": 1775781900000, "open": 1.766, "high": 1.766, "low": 1.759, "close": 1.761, "volume": 4409.9, "quote_volume": 7770.2117, "trades": 33, "taker_buy_quote": 2289.1909}, {"ts": 1775781960000, "open": 1.761, "high": 1.764, "low": 1.759, "close": 1.759, "volume": 2918.3, "quote_volume": 5138.249, "trades": 31, "taker_buy_quote": 2327.8959}, {"ts": 1775782020000, "open": 1.76, "high": 1.76, "low": 1.748, "close": 1.753, "volume": 5353.2, "quote_volume": 9377.9788, "trades": 50, "taker_buy_quote": 1791.5496}, {"ts": 1775782080000, "open": 1.754, "high": 1.754, "low": 1.75, "close": 1.753, "volume": 1607.9, "quote_volume": 2817.6032, "trades": 22, "taker_buy_quote": 578.3246}, {"ts": 1775782140000, "open": 1.752, "high": 1.753, "low": 1.752, "close": 1.753, "volume": 249.4, "quote_volume": 437.0622, "trades": 4, "taker_buy_quote": 292.1718}, {"ts": 1775782200000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 411.4, "quote_volume": 719.95, "trades": 4, "taker_buy_quote": 719.95}, {"ts": 1775782260000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 298.4, "quote_volume": 522.2, "trades": 2, "taker_buy_quote": 266.525}, {"ts": 1775782320000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 19.7, "quote_volume": 34.4947, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775782380000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782440000, "open": 1.752, "high": 1.755, "low": 1.752, "close": 1.754, "volume": 312.0, "quote_volume": 547.1403, "trades": 21, "taker_buy_quote": 547.1403}, {"ts": 1775782500000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782560000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 21.8, "quote_volume": 38.2154, "trades": 1, "taker_buy_quote": 38.2154}, {"ts": 1775782620000, "open": 1.752, "high": 1.759, "low": 1.752, "close": 1.759, "volume": 402.6, "quote_volume": 706.6502, "trades": 7, "taker_buy_quote": 592.2242}, {"ts": 1775782680000, "open": 1.759, "high": 1.76, "low": 1.759, "close": 1.76, "volume": 56.6, "quote_volume": 99.5728, "trades": 2, "taker_buy_quote": 99.5728}, {"ts": 1775782740000, "open": 1.755, "high": 1.757, "low": 1.755, "close": 1.756, "volume": 315.1, "quote_volume": 553.4359, "trades": 6, "taker_buy_quote": 190.4588}, {"ts": 1775782800000, "open": 1.757, "high": 1.759, "low": 1.757, "close": 1.759, "volume": 509.4, "quote_volume": 895.7576, "trades": 5, "taker_buy_quote": 895.7576}, {"ts": 1775782860000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782920000, "open": 1.758, "high": 1.758, "low": 1.756, "close": 1.756, "volume": 189.4, "quote_volume": 332.8486, "trades": 6, "taker_buy_quote": 189.5057}, {"ts": 1775782980000, "open": 1.754, "high": 1.754, "low": 1.752, "close": 1.753, "volume": 327.0, "quote_volume": 573.2011, "trades": 3, "taker_buy_quote": 473.6875}, {"ts": 1775783040000, "open": 1.752, "high": 1.752, "low": 1.751, "close": 1.751, "volume": 78.7, "quote_volume": 137.8556, "trades": 2, "taker_buy_quote": 90.9288}, {"ts": 1775783100000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 24.2, "quote_volume": 42.3742, "trades": 1, "taker_buy_quote": 42.3742}, {"ts": 1775783160000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783220000, "open": 1.745, "high": 1.745, "low": 1.743, "close": 1.743, "volume": 886.7, "quote_volume": 1545.928, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775783280000, "open": 1.742, "high": 1.743, "low": 1.742, "close": 1.743, "volume": 802.6, "quote_volume": 1398.2265, "trades": 9, "taker_buy_quote": 353.0265}, {"ts": 1775783340000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 13.4, "quote_volume": 23.4232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775783400000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 34.3, "quote_volume": 60.025, "trades": 1, "taker_buy_quote": 60.025}, {"ts": 1775783460000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 151.5, "quote_volume": 265.2765, "trades": 2, "taker_buy_quote": 265.2765}, {"ts": 1775783520000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783580000, "open": 1.755, "high": 1.756, "low": 1.755, "close": 1.756, "volume": 163.8, "quote_volume": 287.6032, "trades": 3, "taker_buy_quote": 287.6032}, {"ts": 1775783640000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 113.9, "quote_volume": 200.2362, "trades": 2, "taker_buy_quote": 200.2362}, {"ts": 1775783700000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 208.9, "quote_volume": 367.2462, "trades": 3, "taker_buy_quote": 367.2462}, {"ts": 1775783760000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 36.2, "quote_volume": 63.6758, "trades": 1, "taker_buy_quote": 63.6758}, {"ts": 1775783820000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 24.4, "quote_volume": 42.8464, "trades": 1, "taker_buy_quote": 42.8464}, {"ts": 1775783880000, "open": 1.756, "high": 1.756, "low": 1.755, "close": 1.755, "volume": 212.3, "quote_volume": 372.633, "trades": 4, "taker_buy_quote": 81.654}, {"ts": 1775783940000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 37.5, "quote_volume": 65.8125, "trades": 1, "taker_buy_quote": 65.8125}, {"ts": 1775784000000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784060000, "open": 1.756, "high": 1.756, "low": 1.755, "close": 1.755, "volume": 41.0, "quote_volume": 71.9826, "trades": 2, "taker_buy_quote": 48.4656}, {"ts": 1775784120000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784180000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784240000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 13.4, "quote_volume": 23.4634, "trades": 1, "taker_buy_quote": 23.4634}, {"ts": 1775784300000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784360000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784420000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784480000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 4.2, "quote_volume": 7.3332, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775784540000, "open": 1.747, "high": 1.751, "low": 1.746, "close": 1.75, "volume": 2250.3, "quote_volume": 3934.3711, "trades": 23, "taker_buy_quote": 3220.2419}, {"ts": 1775784600000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784660000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 113.0, "quote_volume": 198.089, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775784720000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784780000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784840000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784900000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 13.4, "quote_volume": 23.5438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775784960000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 13.4, "quote_volume": 23.5572, "trades": 1, "taker_buy_quote": 23.5572}, {"ts": 1775785020000, "open": 1.762, "high": 1.763, "low": 1.762, "close": 1.763, "volume": 187.7, "quote_volume": 330.7762, "trades": 6, "taker_buy_quote": 330.7762}, {"ts": 1775785080000, "open": 1.764, "high": 1.764, "low": 1.762, "close": 1.762, "volume": 105.3, "quote_volume": 185.6956, "trades": 3, "taker_buy_quote": 138.474}, {"ts": 1775785140000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 13.4, "quote_volume": 23.5974, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775785200000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 100.2, "quote_volume": 175.9512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775785260000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785320000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785380000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785440000, "open": 1.757, "high": 1.757, "low": 1.755, "close": 1.755, "volume": 315.9, "quote_volume": 555.0095, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775785500000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785560000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 65.2, "quote_volume": 114.426, "trades": 1, "taker_buy_quote": 114.426}, {"ts": 1775785620000, "open": 1.756, "high": 1.757, "low": 1.756, "close": 1.757, "volume": 350.2, "quote_volume": 615.2772, "trades": 7, "taker_buy_quote": 572.782}, {"ts": 1775785680000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 314.9, "quote_volume": 552.9644, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775785740000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785800000, "open": 1.757, "high": 1.759, "low": 1.757, "close": 1.759, "volume": 339.0, "quote_volume": 595.9539, "trades": 6, "taker_buy_quote": 595.9539}, {"ts": 1775785860000, "open": 1.759, "high": 1.76, "low": 1.759, "close": 1.76, "volume": 63.5, "quote_volume": 111.7177, "trades": 2, "taker_buy_quote": 111.7177}, {"ts": 1775785920000, "open": 1.76, "high": 1.762, "low": 1.76, "close": 1.762, "volume": 299.0, "quote_volume": 526.6864, "trades": 3, "taker_buy_quote": 526.6864}, {"ts": 1775785980000, "open": 1.763, "high": 1.764, "low": 1.763, "close": 1.763, "volume": 1231.6, "quote_volume": 2171.7207, "trades": 15, "taker_buy_quote": 138.8133}, {"ts": 1775786040000, "open": 1.762, "high": 1.763, "low": 1.759, "close": 1.759, "volume": 1492.6, "quote_volume": 2627.8404, "trades": 14, "taker_buy_quote": 573.1616}, {"ts": 1775786100000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 940.5, "quote_volume": 1655.28, "trades": 2, "taker_buy_quote": 1655.28}, {"ts": 1775786160000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786220000, "open": 1.76, "high": 1.76, "low": 1.758, "close": 1.758, "volume": 2653.8, "quote_volume": 4668.665, "trades": 11, "taker_buy_quote": 1281.28}, {"ts": 1775786280000, "open": 1.757, "high": 1.757, "low": 1.756, "close": 1.756, "volume": 115.2, "quote_volume": 202.3168, "trades": 3, "taker_buy_quote": 87.8256}, {"ts": 1775786340000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786400000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786460000, "open": 1.757, "high": 1.757, "low": 1.756, "close": 1.756, "volume": 240.9, "quote_volume": 423.1937, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775786520000, "open": 1.755, "high": 1.755, "low": 1.754, "close": 1.755, "volume": 351.6, "quote_volume": 616.9928, "trades": 5, "taker_buy_quote": 569.9588}, {"ts": 1775786580000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786640000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786700000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786760000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786820000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786880000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786940000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787000000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 40.2, "quote_volume": 70.5108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775787060000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 324.4, "quote_volume": 568.6732, "trades": 3, "taker_buy_quote": 568.6732}, {"ts": 1775787120000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787180000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 117.4, "quote_volume": 205.6848, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787240000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787300000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787360000, "open": 1.752, "high": 1.753, "low": 1.752, "close": 1.753, "volume": 114.1, "quote_volume": 199.9521, "trades": 2, "taker_buy_quote": 199.9521}, {"ts": 1775787420000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 414.8, "quote_volume": 725.9, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775787480000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 75.2, "quote_volume": 131.5248, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787540000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 187.4, "quote_volume": 327.5752, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775787600000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787660000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787720000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787780000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 264.0, "quote_volume": 461.208, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775787840000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787900000, "open": 1.746, "high": 1.746, "low": 1.745, "close": 1.745, "volume": 441.0, "quote_volume": 769.5499, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775787960000, "open": 1.744, "high": 1.744, "low": 1.742, "close": 1.742, "volume": 2104.4, "quote_volume": 3669.5025, "trades": 20, "taker_buy_quote": 1941.4208}, {"ts": 1775788020000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 1161.2, "quote_volume": 2022.8104, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775788080000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788140000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788200000, "open": 1.741, "high": 1.743, "low": 1.741, "close": 1.743, "volume": 1709.7, "quote_volume": 2978.3743, "trades": 11, "taker_buy_quote": 2978.3743}, {"ts": 1775788260000, "open": 1.744, "high": 1.744, "low": 1.742, "close": 1.742, "volume": 698.6, "quote_volume": 1216.988, "trades": 7, "taker_buy_quote": 23.3696}, {"ts": 1775788320000, "open": 1.741, "high": 1.741, "low": 1.74, "close": 1.74, "volume": 317.2, "quote_volume": 551.9932, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775788380000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788440000, "open": 1.74, "high": 1.74, "low": 1.738, "close": 1.738, "volume": 348.2, "quote_volume": 605.3504, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775788500000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788560000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 22.3, "quote_volume": 38.7797, "trades": 1, "taker_buy_quote": 38.7797}, {"ts": 1775788620000, "open": 1.739, "high": 1.742, "low": 1.739, "close": 1.739, "volume": 1903.2, "quote_volume": 3311.8137, "trades": 21, "taker_buy_quote": 3129.6487}, {"ts": 1775788680000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788740000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788800000, "open": 1.738, "high": 1.741, "low": 1.738, "close": 1.741, "volume": 3223.0, "quote_volume": 5604.7529, "trades": 28, "taker_buy_quote": 5337.8576}, {"ts": 1775788860000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788920000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 230.0, "quote_volume": 400.43, "trades": 3, "taker_buy_quote": 400.43}, {"ts": 1775788980000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789040000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 13.4, "quote_volume": 23.3026, "trades": 1, "taker_buy_quote": 23.3026}, {"ts": 1775789100000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789160000, "open": 1.738, "high": 1.738, "low": 1.737, "close": 1.737, "volume": 213.8, "quote_volume": 371.5741, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775789220000, "open": 1.737, "high": 1.74, "low": 1.737, "close": 1.738, "volume": 2719.0, "quote_volume": 4725.0694, "trades": 21, "taker_buy_quote": 2459.065}, {"ts": 1775789280000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789340000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 65.2, "quote_volume": 113.2524, "trades": 1, "taker_buy_quote": 113.2524}, {"ts": 1775789400000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 6.0, "quote_volume": 10.41, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789460000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 2.8, "quote_volume": 4.8608, "trades": 1, "taker_buy_quote": 4.8608}, {"ts": 1775789520000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789580000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789640000, "open": 1.737, "high": 1.738, "low": 1.737, "close": 1.738, "volume": 324.0, "quote_volume": 562.9935, "trades": 5, "taker_buy_quote": 562.9935}, {"ts": 1775789700000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789760000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789820000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789880000, "open": 1.736, "high": 1.736, "low": 1.735, "close": 1.735, "volume": 2009.0, "quote_volume": 3487.5174, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775789940000, "open": 1.734, "high": 1.736, "low": 1.734, "close": 1.736, "volume": 1608.2, "quote_volume": 2789.1328, "trades": 10, "taker_buy_quote": 2789.1328}, {"ts": 1775790000000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790060000, "open": 1.737, "high": 1.749, "low": 1.737, "close": 1.746, "volume": 6747.6, "quote_volume": 11763.9704, "trades": 82, "taker_buy_quote": 9240.6058}, {"ts": 1775790120000, "open": 1.744, "high": 1.751, "low": 1.741, "close": 1.746, "volume": 10927.4, "quote_volume": 19065.638, "trades": 122, "taker_buy_quote": 9282.3213}, {"ts": 1775790180000, "open": 1.746, "high": 1.777, "low": 1.744, "close": 1.774, "volume": 9525.8, "quote_volume": 16796.8816, "trades": 100, "taker_buy_quote": 10952.483}, {"ts": 1775790240000, "open": 1.774, "high": 1.813, "low": 1.774, "close": 1.812, "volume": 32235.7, "quote_volume": 57803.0571, "trades": 378, "taker_buy_quote": 38874.1555}, {"ts": 1775790300000, "open": 1.812, "high": 1.814, "low": 1.797, "close": 1.799, "volume": 19236.9, "quote_volume": 34737.4858, "trades": 246, "taker_buy_quote": 13953.2334}, {"ts": 1775790360000, "open": 1.799, "high": 1.803, "low": 1.782, "close": 1.792, "volume": 15580.7, "quote_volume": 27901.3092, "trades": 205, "taker_buy_quote": 21626.9031}, {"ts": 1775790420000, "open": 1.789, "high": 1.798, "low": 1.781, "close": 1.797, "volume": 17947.7, "quote_volume": 32086.7343, "trades": 217, "taker_buy_quote": 24992.5382}, {"ts": 1775790480000, "open": 1.797, "high": 1.802, "low": 1.789, "close": 1.789, "volume": 3026.3, "quote_volume": 5432.7112, "trades": 55, "taker_buy_quote": 3120.1296}, {"ts": 1775790540000, "open": 1.791, "high": 1.818, "low": 1.789, "close": 1.818, "volume": 8045.8, "quote_volume": 14484.8433, "trades": 92, "taker_buy_quote": 9512.0962}, {"ts": 1775790600000, "open": 1.814, "high": 1.815, "low": 1.798, "close": 1.798, "volume": 25015.7, "quote_volume": 45214.7634, "trades": 364, "taker_buy_quote": 28549.9063}, {"ts": 1775790660000, "open": 1.8, "high": 1.806, "low": 1.793, "close": 1.805, "volume": 7746.0, "quote_volume": 13946.5339, "trades": 61, "taker_buy_quote": 13075.2776}, {"ts": 1775790720000, "open": 1.802, "high": 1.807, "low": 1.781, "close": 1.781, "volume": 27911.3, "quote_volume": 50021.1038, "trades": 225, "taker_buy_quote": 29114.0212}, {"ts": 1775790780000, "open": 1.784, "high": 1.797, "low": 1.777, "close": 1.789, "volume": 7636.3, "quote_volume": 13636.1984, "trades": 73, "taker_buy_quote": 8849.4323}, {"ts": 1775790840000, "open": 1.787, "high": 1.792, "low": 1.786, "close": 1.789, "volume": 15001.7, "quote_volume": 26844.103, "trades": 101, "taker_buy_quote": 8453.9261}, {"ts": 1775790900000, "open": 1.788, "high": 1.795, "low": 1.788, "close": 1.788, "volume": 7057.3, "quote_volume": 12641.1636, "trades": 66, "taker_buy_quote": 7291.6965}, {"ts": 1775790960000, "open": 1.787, "high": 1.787, "low": 1.772, "close": 1.781, "volume": 10292.2, "quote_volume": 18305.3962, "trades": 112, "taker_buy_quote": 13322.834}, {"ts": 1775791020000, "open": 1.777, "high": 1.78, "low": 1.773, "close": 1.774, "volume": 2295.2, "quote_volume": 4076.4015, "trades": 38, "taker_buy_quote": 325.8838}, {"ts": 1775791080000, "open": 1.773, "high": 1.775, "low": 1.762, "close": 1.762, "volume": 7353.7, "quote_volume": 13011.0464, "trades": 74, "taker_buy_quote": 4190.3405}, {"ts": 1775791140000, "open": 1.769, "high": 1.772, "low": 1.764, "close": 1.764, "volume": 2054.4, "quote_volume": 3631.0482, "trades": 30, "taker_buy_quote": 1231.7269}, {"ts": 1775791200000, "open": 1.766, "high": 1.766, "low": 1.762, "close": 1.765, "volume": 1412.2, "quote_volume": 2490.4063, "trades": 12, "taker_buy_quote": 986.6922}, {"ts": 1775791260000, "open": 1.764, "high": 1.773, "low": 1.763, "close": 1.772, "volume": 6009.3, "quote_volume": 10635.9572, "trades": 46, "taker_buy_quote": 7147.9167}, {"ts": 1775791320000, "open": 1.771, "high": 1.786, "low": 1.77, "close": 1.786, "volume": 4807.6, "quote_volume": 8544.0786, "trades": 39, "taker_buy_quote": 4625.6093}, {"ts": 1775791380000, "open": 1.783, "high": 1.784, "low": 1.78, "close": 1.78, "volume": 384.0, "quote_volume": 684.4543, "trades": 9, "taker_buy_quote": 233.714}, {"ts": 1775791440000, "open": 1.775, "high": 1.776, "low": 1.775, "close": 1.776, "volume": 220.5, "quote_volume": 391.478, "trades": 2, "taker_buy_quote": 160.728}, {"ts": 1775791500000, "open": 1.774, "high": 1.774, "low": 1.773, "close": 1.773, "volume": 972.4, "quote_volume": 1724.5976, "trades": 10, "taker_buy_quote": 250.3114}, {"ts": 1775791560000, "open": 1.773, "high": 1.775, "low": 1.771, "close": 1.774, "volume": 1017.6, "quote_volume": 1803.3857, "trades": 14, "taker_buy_quote": 646.4166}, {"ts": 1775791620000, "open": 1.773, "high": 1.774, "low": 1.773, "close": 1.774, "volume": 63.2, "quote_volume": 112.1084, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775791680000, "open": 1.774, "high": 1.774, "low": 1.768, "close": 1.768, "volume": 823.0, "quote_volume": 1459.5179, "trades": 6, "taker_buy_quote": 1341.6398}, {"ts": 1775791740000, "open": 1.771, "high": 1.772, "low": 1.762, "close": 1.764, "volume": 2091.6, "quote_volume": 3698.1972, "trades": 21, "taker_buy_quote": 1639.2481}, {"ts": 1775791800000, "open": 1.766, "high": 1.766, "low": 1.763, "close": 1.765, "volume": 822.4, "quote_volume": 1450.852, "trades": 11, "taker_buy_quote": 459.9733}, {"ts": 1775791860000, "open": 1.764, "high": 1.766, "low": 1.76, "close": 1.762, "volume": 2542.2, "quote_volume": 4479.9072, "trades": 29, "taker_buy_quote": 2461.4846}, {"ts": 1775791920000, "open": 1.764, "high": 1.764, "low": 1.757, "close": 1.76, "volume": 1521.3, "quote_volume": 2677.8695, "trades": 15, "taker_buy_quote": 329.302}, {"ts": 1775791980000, "open": 1.763, "high": 1.764, "low": 1.763, "close": 1.764, "volume": 213.6, "quote_volume": 376.6904, "trades": 3, "taker_buy_quote": 376.6904}, {"ts": 1775792040000, "open": 1.763, "high": 1.763, "low": 1.762, "close": 1.762, "volume": 570.1, "quote_volume": 1004.5814, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775792100000, "open": 1.761, "high": 1.763, "low": 1.761, "close": 1.761, "volume": 5280.3, "quote_volume": 9303.8236, "trades": 14, "taker_buy_quote": 9303.8236}, {"ts": 1775792160000, "open": 1.761, "high": 1.763, "low": 1.76, "close": 1.762, "volume": 1842.0, "quote_volume": 3245.2332, "trades": 18, "taker_buy_quote": 1831.0705}, {"ts": 1775792220000, "open": 1.761, "high": 1.761, "low": 1.755, "close": 1.756, "volume": 1234.8, "quote_volume": 2169.3219, "trades": 19, "taker_buy_quote": 578.98}, {"ts": 1775792280000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 270.4, "quote_volume": 475.0928, "trades": 7, "taker_buy_quote": 465.605}, {"ts": 1775792340000, "open": 1.756, "high": 1.756, "low": 1.753, "close": 1.753, "volume": 464.2, "quote_volume": 814.703, "trades": 4, "taker_buy_quote": 114.3608}, {"ts": 1775792400000, "open": 1.754, "high": 1.756, "low": 1.752, "close": 1.752, "volume": 588.7, "quote_volume": 1032.4273, "trades": 18, "taker_buy_quote": 742.7089}, {"ts": 1775792460000, "open": 1.753, "high": 1.753, "low": 1.751, "close": 1.752, "volume": 1306.4, "quote_volume": 2288.7132, "trades": 19, "taker_buy_quote": 989.388}, {"ts": 1775792520000, "open": 1.75, "high": 1.751, "low": 1.749, "close": 1.749, "volume": 472.3, "quote_volume": 826.6595, "trades": 8, "taker_buy_quote": 715.0733}, {"ts": 1775792580000, "open": 1.75, "high": 1.752, "low": 1.75, "close": 1.752, "volume": 795.4, "quote_volume": 1393.0741, "trades": 17, "taker_buy_quote": 607.2298}, {"ts": 1775792640000, "open": 1.752, "high": 1.753, "low": 1.752, "close": 1.753, "volume": 500.9, "quote_volume": 878.0029, "trades": 7, "taker_buy_quote": 262.5246}, {"ts": 1775792700000, "open": 1.752, "high": 1.753, "low": 1.752, "close": 1.753, "volume": 613.3, "quote_volume": 1074.7379, "trades": 8, "taker_buy_quote": 299.9383}, {"ts": 1775792760000, "open": 1.753, "high": 1.755, "low": 1.751, "close": 1.755, "volume": 1582.9, "quote_volume": 2774.2034, "trades": 26, "taker_buy_quote": 1514.8978}, {"ts": 1775792820000, "open": 1.755, "high": 1.755, "low": 1.753, "close": 1.754, "volume": 1528.1, "quote_volume": 2679.1935, "trades": 15, "taker_buy_quote": 532.9304}, {"ts": 1775792880000, "open": 1.755, "high": 1.756, "low": 1.753, "close": 1.753, "volume": 1014.6, "quote_volume": 1780.1285, "trades": 20, "taker_buy_quote": 377.4102}, {"ts": 1775792940000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793000000, "open": 1.754, "high": 1.754, "low": 1.753, "close": 1.754, "volume": 88.0, "quote_volume": 154.3387, "trades": 3, "taker_buy_quote": 137.6757}, {"ts": 1775793060000, "open": 1.757, "high": 1.759, "low": 1.757, "close": 1.758, "volume": 1051.5, "quote_volume": 1848.472, "trades": 9, "taker_buy_quote": 1663.4652}, {"ts": 1775793120000, "open": 1.761, "high": 1.762, "low": 1.758, "close": 1.759, "volume": 1290.0, "quote_volume": 2271.6678, "trades": 14, "taker_buy_quote": 1512.4992}, {"ts": 1775793180000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 53.3, "quote_volume": 93.7547, "trades": 2, "taker_buy_quote": 93.7547}, {"ts": 1775793240000, "open": 1.758, "high": 1.758, "low": 1.758, "close": 1.758, "volume": 416.3, "quote_volume": 731.8554, "trades": 3, "taker_buy_quote": 114.6216}, {"ts": 1775793300000, "open": 1.756, "high": 1.757, "low": 1.756, "close": 1.756, "volume": 75.4, "quote_volume": 132.4676, "trades": 3, "taker_buy_quote": 114.5564}, {"ts": 1775793360000, "open": 1.757, "high": 1.759, "low": 1.755, "close": 1.759, "volume": 552.7, "quote_volume": 971.0877, "trades": 8, "taker_buy_quote": 614.5578}, {"ts": 1775793420000, "open": 1.757, "high": 1.758, "low": 1.755, "close": 1.758, "volume": 624.4, "quote_volume": 1096.7086, "trades": 10, "taker_buy_quote": 414.5818}, {"ts": 1775793480000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 425.4, "quote_volume": 747.4278, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775793540000, "open": 1.756, "high": 1.756, "low": 1.756, "close": 1.756, "volume": 130.4, "quote_volume": 228.9824, "trades": 2, "taker_buy_quote": 114.4912}, {"ts": 1775793600000, "open": 1.755, "high": 1.757, "low": 1.755, "close": 1.757, "volume": 833.3, "quote_volume": 1463.2081, "trades": 11, "taker_buy_quote": 959.5231}, {"ts": 1775793660000, "open": 1.756, "high": 1.756, "low": 1.749, "close": 1.752, "volume": 1590.3, "quote_volume": 2784.7891, "trades": 16, "taker_buy_quote": 2230.6179}, {"ts": 1775793720000, "open": 1.751, "high": 1.751, "low": 1.747, "close": 1.749, "volume": 3659.6, "quote_volume": 6405.6959, "trades": 27, "taker_buy_quote": 369.9419}, {"ts": 1775793780000, "open": 1.748, "high": 1.75, "low": 1.744, "close": 1.746, "volume": 3328.8, "quote_volume": 5817.3067, "trades": 34, "taker_buy_quote": 2131.9107}, {"ts": 1775793840000, "open": 1.746, "high": 1.748, "low": 1.743, "close": 1.745, "volume": 2327.2, "quote_volume": 4063.535, "trades": 29, "taker_buy_quote": 606.8761}, {"ts": 1775793900000, "open": 1.743, "high": 1.745, "low": 1.743, "close": 1.744, "volume": 219.2, "quote_volume": 382.3918, "trades": 3, "taker_buy_quote": 227.7225}, {"ts": 1775793960000, "open": 1.743, "high": 1.744, "low": 1.739, "close": 1.739, "volume": 1986.0, "quote_volume": 3460.7221, "trades": 13, "taker_buy_quote": 2149.152}, {"ts": 1775794020000, "open": 1.738, "high": 1.74, "low": 1.737, "close": 1.738, "volume": 617.7, "quote_volume": 1073.9173, "trades": 11, "taker_buy_quote": 495.8802}, {"ts": 1775794080000, "open": 1.735, "high": 1.738, "low": 1.735, "close": 1.737, "volume": 1290.1, "quote_volume": 2240.2235, "trades": 13, "taker_buy_quote": 319.2054}, {"ts": 1775794140000, "open": 1.738, "high": 1.738, "low": 1.733, "close": 1.733, "volume": 7625.6, "quote_volume": 13227.3028, "trades": 37, "taker_buy_quote": 8099.1486}, {"ts": 1775794200000, "open": 1.731, "high": 1.735, "low": 1.731, "close": 1.732, "volume": 1635.0, "quote_volume": 2832.7471, "trades": 17, "taker_buy_quote": 685.2467}, {"ts": 1775794260000, "open": 1.733, "high": 1.734, "low": 1.733, "close": 1.734, "volume": 1082.7, "quote_volume": 1877.2787, "trades": 14, "taker_buy_quote": 1867.9205}, {"ts": 1775794320000, "open": 1.731, "high": 1.733, "low": 1.731, "close": 1.731, "volume": 549.4, "quote_volume": 951.0178, "trades": 3, "taker_buy_quote": 5.5456}, {"ts": 1775794380000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 120.4, "quote_volume": 208.4124, "trades": 2, "taker_buy_quote": 208.4124}, {"ts": 1775794440000, "open": 1.732, "high": 1.733, "low": 1.732, "close": 1.732, "volume": 860.8, "quote_volume": 1491.3198, "trades": 9, "taker_buy_quote": 1261.4834}, {"ts": 1775794500000, "open": 1.731, "high": 1.737, "low": 1.731, "close": 1.735, "volume": 2656.7, "quote_volume": 4607.2651, "trades": 25, "taker_buy_quote": 4256.3086}, {"ts": 1775794560000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 13.5, "quote_volume": 23.4495, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775794620000, "open": 1.736, "high": 1.736, "low": 1.734, "close": 1.736, "volume": 2021.2, "quote_volume": 3507.2547, "trades": 11, "taker_buy_quote": 304.1472}, {"ts": 1775794680000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794740000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794800000, "open": 1.739, "high": 1.739, "low": 1.737, "close": 1.738, "volume": 144.0, "quote_volume": 250.2752, "trades": 5, "taker_buy_quote": 39.6341}, {"ts": 1775794860000, "open": 1.74, "high": 1.74, "low": 1.739, "close": 1.74, "volume": 456.3, "quote_volume": 793.5471, "trades": 7, "taker_buy_quote": 25.404}, {"ts": 1775794920000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 486.9, "quote_volume": 847.6929, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775794980000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 26.7, "quote_volume": 46.5114, "trades": 2, "taker_buy_quote": 46.5114}, {"ts": 1775795040000, "open": 1.741, "high": 1.742, "low": 1.739, "close": 1.739, "volume": 372.7, "quote_volume": 648.7636, "trades": 9, "taker_buy_quote": 9.9294}, {"ts": 1775795100000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795160000, "open": 1.74, "high": 1.742, "low": 1.74, "close": 1.742, "volume": 44.0, "quote_volume": 76.616, "trades": 4, "taker_buy_quote": 76.616}, {"ts": 1775795220000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795280000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795340000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795400000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 686.7, "quote_volume": 1195.5447, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775795460000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795520000, "open": 1.746, "high": 1.748, "low": 1.746, "close": 1.746, "volume": 2157.3, "quote_volume": 3768.7502, "trades": 21, "taker_buy_quote": 3247.9199}, {"ts": 1775795580000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 106.6, "quote_volume": 186.2302, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775795640000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 23.2, "quote_volume": 40.5072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775795700000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 39.9, "quote_volume": 69.7053, "trades": 3, "taker_buy_quote": 69.7053}, {"ts": 1775795760000, "open": 1.748, "high": 1.753, "low": 1.748, "close": 1.751, "volume": 1840.3, "quote_volume": 3223.3478, "trades": 18, "taker_buy_quote": 1989.0905}, {"ts": 1775795820000, "open": 1.752, "high": 1.755, "low": 1.752, "close": 1.755, "volume": 857.1, "quote_volume": 1503.4417, "trades": 15, "taker_buy_quote": 1254.0489}, {"ts": 1775795880000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 97.2, "quote_volume": 170.4888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775795940000, "open": 1.754, "high": 1.754, "low": 1.753, "close": 1.753, "volume": 120.7, "quote_volume": 211.6673, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775796000000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 127.0, "quote_volume": 222.504, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775796060000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 15.8, "quote_volume": 27.6816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775796120000, "open": 1.751, "high": 1.753, "low": 1.751, "close": 1.753, "volume": 569.2, "quote_volume": 997.554, "trades": 11, "taker_buy_quote": 997.554}, {"ts": 1775796180000, "open": 1.753, "high": 1.753, "low": 1.752, "close": 1.753, "volume": 44.7, "quote_volume": 78.3433, "trades": 3, "taker_buy_quote": 50.6459}, {"ts": 1775796240000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 225.3, "quote_volume": 394.275, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775796300000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 13.0, "quote_volume": 22.724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775796360000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 28.7, "quote_volume": 50.1963, "trades": 1, "taker_buy_quote": 50.1963}, {"ts": 1775796420000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796480000, "open": 1.748, "high": 1.748, "low": 1.746, "close": 1.746, "volume": 312.9, "quote_volume": 546.6756, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775796540000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796600000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 20.2, "quote_volume": 35.249, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775796660000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796720000, "open": 1.747, "high": 1.748, "low": 1.747, "close": 1.748, "volume": 112.6, "quote_volume": 196.8114, "trades": 3, "taker_buy_quote": 196.8114}, {"ts": 1775796780000, "open": 1.749, "high": 1.75, "low": 1.749, "close": 1.75, "volume": 51.7, "quote_volume": 90.4477, "trades": 2, "taker_buy_quote": 90.4477}, {"ts": 1775796840000, "open": 1.746, "high": 1.748, "low": 1.746, "close": 1.748, "volume": 345.2, "quote_volume": 603.0364, "trades": 6, "taker_buy_quote": 603.0364}, {"ts": 1775796900000, "open": 1.748, "high": 1.748, "low": 1.747, "close": 1.747, "volume": 31.6, "quote_volume": 55.221, "trades": 3, "taker_buy_quote": 27.6026}, {"ts": 1775796960000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 53.3, "quote_volume": 93.275, "trades": 1, "taker_buy_quote": 93.275}, {"ts": 1775797020000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797080000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 57.5, "quote_volume": 100.5675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797140000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 13.4, "quote_volume": 23.4232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797200000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 59.0, "quote_volume": 103.191, "trades": 1, "taker_buy_quote": 103.191}, {"ts": 1775797260000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797320000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 30.3, "quote_volume": 52.9947, "trades": 1, "taker_buy_quote": 52.9947}, {"ts": 1775797380000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 15.8, "quote_volume": 27.65, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775797440000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797500000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797560000, "open": 1.748, "high": 1.749, "low": 1.748, "close": 1.749, "volume": 281.9, "quote_volume": 492.8145, "trades": 4, "taker_buy_quote": 399.5928}, {"ts": 1775797620000, "open": 1.748, "high": 1.748, "low": 1.746, "close": 1.746, "volume": 9938.8, "quote_volume": 17365.8814, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775797680000, "open": 1.745, "high": 1.745, "low": 1.743, "close": 1.743, "volume": 34.3, "quote_volume": 59.8165, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775797740000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 174.9, "quote_volume": 305.0256, "trades": 1, "taker_buy_quote": 305.0256}, {"ts": 1775797800000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797860000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797920000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797980000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798040000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798100000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798160000, "open": 1.741, "high": 1.741, "low": 1.739, "close": 1.739, "volume": 578.4, "quote_volume": 1006.2295, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775798220000, "open": 1.738, "high": 1.738, "low": 1.734, "close": 1.734, "volume": 1704.0, "quote_volume": 2957.0414, "trades": 13, "taker_buy_quote": 638.354}, {"ts": 1775798280000, "open": 1.736, "high": 1.736, "low": 1.735, "close": 1.735, "volume": 198.8, "quote_volume": 344.9983, "trades": 4, "taker_buy_quote": 26.2136}, {"ts": 1775798340000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 45.8, "quote_volume": 79.5088, "trades": 1, "taker_buy_quote": 79.5088}, {"ts": 1775798400000, "open": 1.737, "high": 1.738, "low": 1.737, "close": 1.738, "volume": 189.0, "quote_volume": 328.4685, "trades": 2, "taker_buy_quote": 305.019}, {"ts": 1775798460000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 206.8, "quote_volume": 359.4184, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775798520000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 13.6, "quote_volume": 23.6232, "trades": 1, "taker_buy_quote": 23.6232}, {"ts": 1775798580000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 216.3, "quote_volume": 375.9294, "trades": 2, "taker_buy_quote": 375.9294}, {"ts": 1775798640000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798700000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 8.4, "quote_volume": 14.6328, "trades": 1, "taker_buy_quote": 14.6328}, {"ts": 1775798760000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798820000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 14.9, "quote_volume": 25.9856, "trades": 1, "taker_buy_quote": 25.9856}, {"ts": 1775798880000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798940000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 138.7, "quote_volume": 241.6154, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799000000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 53.3, "quote_volume": 92.742, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775799060000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 40.2, "quote_volume": 69.9882, "trades": 1, "taker_buy_quote": 69.9882}, {"ts": 1775799120000, "open": 1.741, "high": 1.741, "low": 1.74, "close": 1.74, "volume": 3598.1, "quote_volume": 6262.3475, "trades": 24, "taker_buy_quote": 1232.442}, {"ts": 1775799180000, "open": 1.74, "high": 1.741, "low": 1.74, "close": 1.74, "volume": 2722.1, "quote_volume": 4737.4381, "trades": 8, "taker_buy_quote": 3938.0361}, {"ts": 1775799240000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799300000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 525.0, "quote_volume": 912.45, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775799360000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799420000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799480000, "open": 1.74, "high": 1.741, "low": 1.74, "close": 1.741, "volume": 957.4, "quote_volume": 1666.5136, "trades": 8, "taker_buy_quote": 1666.5136}, {"ts": 1775799540000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799600000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799660000, "open": 1.738, "high": 1.739, "low": 1.736, "close": 1.737, "volume": 4674.3, "quote_volume": 8120.6613, "trades": 22, "taker_buy_quote": 4999.5272}, {"ts": 1775799720000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799780000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799840000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799900000, "open": 1.739, "high": 1.739, "low": 1.737, "close": 1.737, "volume": 1748.3, "quote_volume": 3038.7079, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775799960000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 557.2, "quote_volume": 967.8564, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775800020000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 1356.8, "quote_volume": 2358.1184, "trades": 7, "taker_buy_quote": 2358.1184}, {"ts": 1775800080000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800140000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800200000, "open": 1.738, "high": 1.739, "low": 1.738, "close": 1.739, "volume": 450.8, "quote_volume": 783.6255, "trades": 5, "taker_buy_quote": 783.6255}, {"ts": 1775800260000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800320000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800380000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 69.7, "quote_volume": 121.1386, "trades": 2, "taker_buy_quote": 121.1386}, {"ts": 1775800440000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 54.1, "quote_volume": 94.0258, "trades": 2, "taker_buy_quote": 94.0258}, {"ts": 1775800500000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800560000, "open": 1.737, "high": 1.737, "low": 1.736, "close": 1.736, "volume": 1230.1, "quote_volume": 2135.6361, "trades": 11, "taker_buy_quote": 1046.808}, {"ts": 1775800620000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800680000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800740000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800800000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 5.7, "quote_volume": 9.9009, "trades": 1, "taker_buy_quote": 9.9009}, {"ts": 1775800860000, "open": 1.737, "high": 1.738, "low": 1.736, "close": 1.738, "volume": 781.1, "quote_volume": 1356.3417, "trades": 10, "taker_buy_quote": 1009.4889}, {"ts": 1775800920000, "open": 1.737, "high": 1.737, "low": 1.735, "close": 1.735, "volume": 918.3, "quote_volume": 1593.2677, "trades": 11, "taker_buy_quote": 14.9382}, {"ts": 1775800980000, "open": 1.735, "high": 1.736, "low": 1.735, "close": 1.736, "volume": 70.3, "quote_volume": 121.9756, "trades": 2, "taker_buy_quote": 121.9756}, {"ts": 1775801040000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801100000, "open": 1.735, "high": 1.736, "low": 1.735, "close": 1.736, "volume": 70.5, "quote_volume": 122.3216, "trades": 4, "taker_buy_quote": 122.3216}, {"ts": 1775801160000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 8.2, "quote_volume": 14.2352, "trades": 2, "taker_buy_quote": 14.2352}, {"ts": 1775801220000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 55.7, "quote_volume": 96.5838, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775801280000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801340000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801400000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 53.3, "quote_volume": 92.4222, "trades": 2, "taker_buy_quote": 92.4222}, {"ts": 1775801460000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801520000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 3.4, "quote_volume": 5.899, "trades": 1, "taker_buy_quote": 5.899}, {"ts": 1775801580000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801640000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 487.9, "quote_volume": 846.5065, "trades": 3, "taker_buy_quote": 846.5065}, {"ts": 1775801700000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 2232.2, "quote_volume": 3870.6348, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775801760000, "open": 1.732, "high": 1.732, "low": 1.731, "close": 1.731, "volume": 2058.8, "quote_volume": 3565.674, "trades": 10, "taker_buy_quote": 1953.0032}, {"ts": 1775801820000, "open": 1.73, "high": 1.732, "low": 1.73, "close": 1.732, "volume": 414.4, "quote_volume": 717.4675, "trades": 9, "taker_buy_quote": 710.8935}, {"ts": 1775801880000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 65.2, "quote_volume": 112.9264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775801940000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 270.1, "quote_volume": 467.5431, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775802000000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 10.1, "quote_volume": 17.4629, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775802060000, "open": 1.73, "high": 1.731, "low": 1.73, "close": 1.731, "volume": 205.8, "quote_volume": 356.1043, "trades": 6, "taker_buy_quote": 356.1043}, {"ts": 1775802120000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802180000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802240000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802300000, "open": 1.732, "high": 1.732, "low": 1.731, "close": 1.731, "volume": 289.2, "quote_volume": 500.6138, "trades": 3, "taker_buy_quote": 33.0707}, {"ts": 1775802360000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802420000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802480000, "open": 1.731, "high": 1.731, "low": 1.73, "close": 1.73, "volume": 293.9, "quote_volume": 508.7359, "trades": 3, "taker_buy_quote": 500.0859}, {"ts": 1775802540000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 13.9, "quote_volume": 24.0609, "trades": 1, "taker_buy_quote": 24.0609}, {"ts": 1775802600000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802660000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802720000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802780000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802840000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 77.2, "quote_volume": 133.556, "trades": 2, "taker_buy_quote": 113.661}, {"ts": 1775802900000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775802960000, "open": 1.731, "high": 1.732, "low": 1.731, "close": 1.732, "volume": 223.7, "quote_volume": 387.3682, "trades": 3, "taker_buy_quote": 387.3682}, {"ts": 1775803020000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803080000, "open": 1.731, "high": 1.731, "low": 1.73, "close": 1.73, "volume": 201.6, "quote_volume": 348.8385, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775803140000, "open": 1.73, "high": 1.731, "low": 1.73, "close": 1.731, "volume": 316.2, "quote_volume": 547.0396, "trades": 3, "taker_buy_quote": 547.0396}, {"ts": 1775803200000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 13.5, "quote_volume": 23.382, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775803260000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 65.2, "quote_volume": 112.8612, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775803320000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803380000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803440000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 29.4, "quote_volume": 50.9502, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775803500000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 65.2, "quote_volume": 113.0568, "trades": 1, "taker_buy_quote": 113.0568}, {"ts": 1775803560000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803620000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 28.9, "quote_volume": 50.1126, "trades": 1, "taker_buy_quote": 50.1126}, {"ts": 1775803680000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 53.3, "quote_volume": 92.4222, "trades": 1, "taker_buy_quote": 92.4222}, {"ts": 1775803740000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 247.4, "quote_volume": 428.9916, "trades": 2, "taker_buy_quote": 428.9916}, {"ts": 1775803800000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803860000, "open": 1.73, "high": 1.73, "low": 1.729, "close": 1.729, "volume": 783.7, "quote_volume": 1355.3723, "trades": 10, "taker_buy_quote": 213.0128}, {"ts": 1775803920000, "open": 1.728, "high": 1.728, "low": 1.725, "close": 1.725, "volume": 552.3, "quote_volume": 953.9598, "trades": 11, "taker_buy_quote": 159.8347}, {"ts": 1775803980000, "open": 1.725, "high": 1.725, "low": 1.724, "close": 1.724, "volume": 455.8, "quote_volume": 786.2342, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775804040000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 2430.5, "quote_volume": 4189.1887, "trades": 21, "taker_buy_quote": 1360.4705}, {"ts": 1775804100000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804160000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804220000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 221.6, "quote_volume": 382.0384, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775804280000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 369.4, "quote_volume": 637.215, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775804340000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 6.2, "quote_volume": 10.7012, "trades": 1, "taker_buy_quote": 10.7012}, {"ts": 1775804400000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804460000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804520000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804580000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 176.0, "quote_volume": 303.3173, "trades": 5, "taker_buy_quote": 253.6661}, {"ts": 1775804640000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 113.6, "quote_volume": 195.8464, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775804700000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804760000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 409.9, "quote_volume": 706.2577, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775804820000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 444.1, "quote_volume": 765.6284, "trades": 2, "taker_buy_quote": 765.6284}, {"ts": 1775804880000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804940000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 722.5, "quote_volume": 1247.035, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775805000000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 3.2, "quote_volume": 5.5168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775805060000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805120000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805180000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805240000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805300000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 24.0, "quote_volume": 41.352, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775805360000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 657.9, "quote_volume": 1133.6056, "trades": 4, "taker_buy_quote": 75.6836}, {"ts": 1775805420000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805480000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 13.5, "quote_volume": 23.301, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775805540000, "open": 1.727, "high": 1.728, "low": 1.727, "close": 1.728, "volume": 1070.6, "quote_volume": 1849.9833, "trades": 9, "taker_buy_quote": 1826.6688}, {"ts": 1775805600000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 392.0, "quote_volume": 677.376, "trades": 3, "taker_buy_quote": 97.9776}, {"ts": 1775805660000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 4.9, "quote_volume": 8.4672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775805720000, "open": 1.729, "high": 1.734, "low": 1.729, "close": 1.734, "volume": 1482.7, "quote_volume": 2564.4359, "trades": 9, "taker_buy_quote": 2564.4359}, {"ts": 1775805780000, "open": 1.733, "high": 1.733, "low": 1.732, "close": 1.732, "volume": 185.4, "quote_volume": 321.1264, "trades": 4, "taker_buy_quote": 321.1264}, {"ts": 1775805840000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 6.4, "quote_volume": 11.072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775805900000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 13.6, "quote_volume": 23.5416, "trades": 2, "taker_buy_quote": 23.5416}, {"ts": 1775805960000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806020000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806080000, "open": 1.731, "high": 1.732, "low": 1.731, "close": 1.732, "volume": 419.0, "quote_volume": 725.495, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775806140000, "open": 1.732, "high": 1.733, "low": 1.732, "close": 1.733, "volume": 144.4, "quote_volume": 250.1102, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775806200000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 18.5, "quote_volume": 32.079, "trades": 1, "taker_buy_quote": 32.079}, {"ts": 1775806260000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806320000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806380000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806440000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806500000, "open": 1.737, "high": 1.737, "low": 1.736, "close": 1.736, "volume": 427.7, "quote_volume": 742.8574, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775806560000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 46.3, "quote_volume": 80.3768, "trades": 1, "taker_buy_quote": 80.3768}, {"ts": 1775806620000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806680000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 93.3, "quote_volume": 161.9688, "trades": 4, "taker_buy_quote": 155.5456}, {"ts": 1775806740000, "open": 1.735, "high": 1.735, "low": 1.734, "close": 1.734, "volume": 118.1, "quote_volume": 204.843, "trades": 3, "taker_buy_quote": 17.1666}, {"ts": 1775806800000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806860000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806920000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806980000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807040000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 13.0, "quote_volume": 22.542, "trades": 1, "taker_buy_quote": 22.542}, {"ts": 1775807100000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 531.3, "quote_volume": 920.7429, "trades": 4, "taker_buy_quote": 112.9916}, {"ts": 1775807160000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807220000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807280000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807340000, "open": 1.732, "high": 1.732, "low": 1.73, "close": 1.73, "volume": 1369.7, "quote_volume": 2370.1592, "trades": 4, "taker_buy_quote": 1869.438}, {"ts": 1775807400000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 271.0, "quote_volume": 469.101, "trades": 3, "taker_buy_quote": 469.101}, {"ts": 1775807460000, "open": 1.731, "high": 1.731, "low": 1.73, "close": 1.73, "volume": 625.2, "quote_volume": 1081.6612, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775807520000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 552.5, "quote_volume": 955.2725, "trades": 2, "taker_buy_quote": 955.2725}, {"ts": 1775807580000, "open": 1.728, "high": 1.729, "low": 1.728, "close": 1.729, "volume": 1018.7, "quote_volume": 1760.9773, "trades": 11, "taker_buy_quote": 810.3823}, {"ts": 1775807640000, "open": 1.73, "high": 1.733, "low": 1.73, "close": 1.733, "volume": 778.0, "quote_volume": 1346.3858, "trades": 9, "taker_buy_quote": 1210.597}, {"ts": 1775807700000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 3.2, "quote_volume": 5.5424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775807760000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 832.4, "quote_volume": 1441.7168, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775807820000, "open": 1.731, "high": 1.731, "low": 1.729, "close": 1.729, "volume": 565.6, "quote_volume": 978.306, "trades": 8, "taker_buy_quote": 338.1924}, {"ts": 1775807880000, "open": 1.728, "high": 1.729, "low": 1.728, "close": 1.729, "volume": 117.1, "quote_volume": 202.4007, "trades": 3, "taker_buy_quote": 202.4007}, {"ts": 1775807940000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 57.8, "quote_volume": 99.8206, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775808000000, "open": 1.726, "high": 1.728, "low": 1.726, "close": 1.728, "volume": 1142.9, "quote_volume": 1973.7882, "trades": 13, "taker_buy_quote": 1973.7882}, {"ts": 1775808060000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 894.3, "quote_volume": 1545.3504, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775808120000, "open": 1.729, "high": 1.729, "low": 1.727, "close": 1.727, "volume": 82.3, "quote_volume": 142.2477, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775808180000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 280.1, "quote_volume": 483.4526, "trades": 4, "taker_buy_quote": 436.5054}, {"ts": 1775808240000, "open": 1.725, "high": 1.727, "low": 1.725, "close": 1.727, "volume": 266.8, "quote_volume": 460.3274, "trades": 3, "taker_buy_quote": 460.3274}, {"ts": 1775808300000, "open": 1.726, "high": 1.727, "low": 1.726, "close": 1.727, "volume": 32.5, "quote_volume": 56.1222, "trades": 3, "taker_buy_quote": 46.9744}, {"ts": 1775808360000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 304.4, "quote_volume": 526.0032, "trades": 4, "taker_buy_quote": 457.4016}, {"ts": 1775808420000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808480000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 12.5, "quote_volume": 21.6125, "trades": 1, "taker_buy_quote": 21.6125}, {"ts": 1775808540000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808600000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 13.6, "quote_volume": 23.4872, "trades": 1, "taker_buy_quote": 23.4872}, {"ts": 1775808660000, "open": 1.728, "high": 1.731, "low": 1.728, "close": 1.73, "volume": 1002.9, "quote_volume": 1734.7318, "trades": 12, "taker_buy_quote": 1621.5095}, {"ts": 1775808720000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808780000, "open": 1.729, "high": 1.729, "low": 1.728, "close": 1.729, "volume": 713.4, "quote_volume": 1233.3531, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775808840000, "open": 1.728, "high": 1.729, "low": 1.728, "close": 1.729, "volume": 126.2, "quote_volume": 218.0993, "trades": 2, "taker_buy_quote": 218.0993}, {"ts": 1775808900000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808960000, "open": 1.729, "high": 1.729, "low": 1.726, "close": 1.726, "volume": 75.4, "quote_volume": 130.273, "trades": 4, "taker_buy_quote": 30.3776}, {"ts": 1775809020000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 53.3, "quote_volume": 91.9958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809080000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 13.6, "quote_volume": 23.4872, "trades": 1, "taker_buy_quote": 23.4872}, {"ts": 1775809140000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809200000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809260000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 27.0, "quote_volume": 46.683, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809320000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 4.1, "quote_volume": 7.0848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809380000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809440000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809500000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 5.6, "quote_volume": 9.6824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809560000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 60.3, "quote_volume": 104.3793, "trades": 4, "taker_buy_quote": 104.3793}, {"ts": 1775809620000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809680000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 157.7, "quote_volume": 273.1364, "trades": 1, "taker_buy_quote": 273.1364}, {"ts": 1775809740000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809800000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809860000, "open": 1.733, "high": 1.734, "low": 1.733, "close": 1.734, "volume": 38.3, "quote_volume": 66.3986, "trades": 2, "taker_buy_quote": 42.8298}, {"ts": 1775809920000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809980000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 268.7, "quote_volume": 465.6571, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775810040000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810100000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 763.0, "quote_volume": 1324.568, "trades": 4, "taker_buy_quote": 1324.568}, {"ts": 1775810160000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 5.5, "quote_volume": 9.5425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775810220000, "open": 1.736, "high": 1.743, "low": 1.736, "close": 1.741, "volume": 4518.9, "quote_volume": 7858.1379, "trades": 37, "taker_buy_quote": 7260.8008}, {"ts": 1775810280000, "open": 1.741, "high": 1.741, "low": 1.739, "close": 1.739, "volume": 871.2, "quote_volume": 1515.9145, "trades": 10, "taker_buy_quote": 564.4794}, {"ts": 1775810340000, "open": 1.74, "high": 1.742, "low": 1.74, "close": 1.742, "volume": 2760.0, "quote_volume": 4805.8613, "trades": 23, "taker_buy_quote": 4805.8613}, {"ts": 1775810400000, "open": 1.74, "high": 1.74, "low": 1.739, "close": 1.74, "volume": 602.0, "quote_volume": 1047.4622, "trades": 7, "taker_buy_quote": 916.632}, {"ts": 1775810460000, "open": 1.739, "high": 1.739, "low": 1.737, "close": 1.737, "volume": 1101.0, "quote_volume": 1912.8392, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775810520000, "open": 1.737, "high": 1.737, "low": 1.736, "close": 1.736, "volume": 414.8, "quote_volume": 720.3783, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775810580000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 13.5, "quote_volume": 23.4495, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775810640000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810700000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 4.3, "quote_volume": 7.4648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775810760000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810820000, "open": 1.737, "high": 1.737, "low": 1.735, "close": 1.735, "volume": 284.8, "quote_volume": 494.4639, "trades": 7, "taker_buy_quote": 61.4332}, {"ts": 1775810880000, "open": 1.736, "high": 1.747, "low": 1.736, "close": 1.745, "volume": 3659.0, "quote_volume": 6383.8244, "trades": 37, "taker_buy_quote": 3302.928}, {"ts": 1775810940000, "open": 1.744, "high": 1.746, "low": 1.741, "close": 1.741, "volume": 1435.9, "quote_volume": 2504.1711, "trades": 15, "taker_buy_quote": 1371.277}, {"ts": 1775811000000, "open": 1.741, "high": 1.742, "low": 1.736, "close": 1.742, "volume": 4308.9, "quote_volume": 7493.4379, "trades": 38, "taker_buy_quote": 3573.7182}, {"ts": 1775811060000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811120000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 13.5, "quote_volume": 23.5305, "trades": 1, "taker_buy_quote": 23.5305}, {"ts": 1775811180000, "open": 1.743, "high": 1.745, "low": 1.743, "close": 1.745, "volume": 1276.4, "quote_volume": 2226.3277, "trades": 8, "taker_buy_quote": 2112.5537}, {"ts": 1775811240000, "open": 1.746, "high": 1.749, "low": 1.746, "close": 1.748, "volume": 2324.9, "quote_volume": 4064.255, "trades": 26, "taker_buy_quote": 2582.7278}, {"ts": 1775811300000, "open": 1.747, "high": 1.75, "low": 1.747, "close": 1.749, "volume": 1748.6, "quote_volume": 3058.1435, "trades": 23, "taker_buy_quote": 2809.364}, {"ts": 1775811360000, "open": 1.75, "high": 1.752, "low": 1.746, "close": 1.75, "volume": 7538.2, "quote_volume": 13191.6859, "trades": 72, "taker_buy_quote": 6099.9926}, {"ts": 1775811420000, "open": 1.751, "high": 1.751, "low": 1.749, "close": 1.751, "volume": 868.6, "quote_volume": 1519.6941, "trades": 14, "taker_buy_quote": 711.6801}, {"ts": 1775811480000, "open": 1.751, "high": 1.753, "low": 1.751, "close": 1.752, "volume": 1215.9, "quote_volume": 2129.8588, "trades": 6, "taker_buy_quote": 1010.8523}, {"ts": 1775811540000, "open": 1.753, "high": 1.757, "low": 1.752, "close": 1.754, "volume": 2233.1, "quote_volume": 3920.5521, "trades": 23, "taker_buy_quote": 1329.6917}, {"ts": 1775811600000, "open": 1.753, "high": 1.754, "low": 1.752, "close": 1.754, "volume": 1070.2, "quote_volume": 1876.5614, "trades": 13, "taker_buy_quote": 1371.9244}, {"ts": 1775811660000, "open": 1.755, "high": 1.756, "low": 1.754, "close": 1.756, "volume": 1107.7, "quote_volume": 1944.0921, "trades": 11, "taker_buy_quote": 1902.6977}, {"ts": 1775811720000, "open": 1.755, "high": 1.757, "low": 1.746, "close": 1.748, "volume": 5142.8, "quote_volume": 8999.6972, "trades": 48, "taker_buy_quote": 3921.7503}, {"ts": 1775811780000, "open": 1.748, "high": 1.759, "low": 1.748, "close": 1.757, "volume": 2239.0, "quote_volume": 3932.3809, "trades": 24, "taker_buy_quote": 3011.976}, {"ts": 1775811840000, "open": 1.757, "high": 1.761, "low": 1.752, "close": 1.756, "volume": 9896.6, "quote_volume": 17380.4128, "trades": 76, "taker_buy_quote": 6805.2332}, {"ts": 1775811900000, "open": 1.754, "high": 1.758, "low": 1.754, "close": 1.758, "volume": 3478.8, "quote_volume": 6110.1153, "trades": 30, "taker_buy_quote": 4651.0821}, {"ts": 1775811960000, "open": 1.759, "high": 1.768, "low": 1.759, "close": 1.761, "volume": 1645.3, "quote_volume": 2899.1362, "trades": 21, "taker_buy_quote": 1867.3282}, {"ts": 1775812020000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 300.3, "quote_volume": 528.8283, "trades": 4, "taker_buy_quote": 528.8283}, {"ts": 1775812080000, "open": 1.761, "high": 1.766, "low": 1.759, "close": 1.766, "volume": 672.4, "quote_volume": 1184.1354, "trades": 12, "taker_buy_quote": 561.5099}, {"ts": 1775812140000, "open": 1.767, "high": 1.768, "low": 1.766, "close": 1.768, "volume": 902.8, "quote_volume": 1595.2944, "trades": 10, "taker_buy_quote": 1395.3832}, {"ts": 1775812200000, "open": 1.767, "high": 1.767, "low": 1.762, "close": 1.762, "volume": 1691.5, "quote_volume": 2984.0346, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775812260000, "open": 1.763, "high": 1.763, "low": 1.762, "close": 1.762, "volume": 158.1, "quote_volume": 278.6853, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775812320000, "open": 1.762, "high": 1.763, "low": 1.757, "close": 1.763, "volume": 1839.0, "quote_volume": 3237.421, "trades": 26, "taker_buy_quote": 1291.9846}, {"ts": 1775812380000, "open": 1.763, "high": 1.763, "low": 1.756, "close": 1.757, "volume": 2909.6, "quote_volume": 5118.7061, "trades": 26, "taker_buy_quote": 628.6373}, {"ts": 1775812440000, "open": 1.758, "high": 1.762, "low": 1.758, "close": 1.762, "volume": 1524.3, "quote_volume": 2683.4572, "trades": 11, "taker_buy_quote": 2683.4572}, {"ts": 1775812500000, "open": 1.761, "high": 1.761, "low": 1.758, "close": 1.759, "volume": 1145.5, "quote_volume": 2015.9017, "trades": 15, "taker_buy_quote": 492.9342}, {"ts": 1775812560000, "open": 1.759, "high": 1.761, "low": 1.759, "close": 1.761, "volume": 168.1, "quote_volume": 295.7939, "trades": 3, "taker_buy_quote": 295.7939}, {"ts": 1775812620000, "open": 1.762, "high": 1.766, "low": 1.762, "close": 1.765, "volume": 3392.4, "quote_volume": 5986.0941, "trades": 37, "taker_buy_quote": 3316.6296}, {"ts": 1775812680000, "open": 1.765, "high": 1.766, "low": 1.762, "close": 1.764, "volume": 1392.6, "quote_volume": 2456.5532, "trades": 18, "taker_buy_quote": 1546.1458}, {"ts": 1775812740000, "open": 1.764, "high": 1.766, "low": 1.764, "close": 1.765, "volume": 598.0, "quote_volume": 1055.991, "trades": 9, "taker_buy_quote": 730.4176}, {"ts": 1775812800000, "open": 1.763, "high": 1.763, "low": 1.761, "close": 1.761, "volume": 684.3, "quote_volume": 1205.6246, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775812860000, "open": 1.757, "high": 1.757, "low": 1.752, "close": 1.753, "volume": 2383.8, "quote_volume": 4177.8491, "trades": 14, "taker_buy_quote": 649.7208}, {"ts": 1775812920000, "open": 1.752, "high": 1.752, "low": 1.75, "close": 1.751, "volume": 1660.1, "quote_volume": 2907.1821, "trades": 16, "taker_buy_quote": 747.647}, {"ts": 1775812980000, "open": 1.752, "high": 1.757, "low": 1.752, "close": 1.757, "volume": 21884.5, "quote_volume": 38344.1283, "trades": 33, "taker_buy_quote": 38143.8303}, {"ts": 1775813040000, "open": 1.758, "high": 1.759, "low": 1.758, "close": 1.759, "volume": 127.3, "quote_volume": 223.9072, "trades": 4, "taker_buy_quote": 223.9072}, {"ts": 1775813100000, "open": 1.76, "high": 1.763, "low": 1.758, "close": 1.763, "volume": 6600.0, "quote_volume": 11622.3562, "trades": 59, "taker_buy_quote": 6420.4083}, {"ts": 1775813160000, "open": 1.761, "high": 1.761, "low": 1.756, "close": 1.756, "volume": 1483.1, "quote_volume": 2608.3751, "trades": 18, "taker_buy_quote": 770.352}, {"ts": 1775813220000, "open": 1.754, "high": 1.755, "low": 1.754, "close": 1.755, "volume": 505.3, "quote_volume": 886.5739, "trades": 5, "taker_buy_quote": 686.7933}, {"ts": 1775813280000, "open": 1.752, "high": 1.754, "low": 1.752, "close": 1.754, "volume": 217.6, "quote_volume": 381.6322, "trades": 4, "taker_buy_quote": 114.3608}, {"ts": 1775813340000, "open": 1.754, "high": 1.754, "low": 1.749, "close": 1.753, "volume": 5890.2, "quote_volume": 10314.9734, "trades": 43, "taker_buy_quote": 2223.7665}, {"ts": 1775813400000, "open": 1.753, "high": 1.756, "low": 1.753, "close": 1.756, "volume": 1893.2, "quote_volume": 3321.9923, "trades": 12, "taker_buy_quote": 3321.9923}, {"ts": 1775813460000, "open": 1.755, "high": 1.757, "low": 1.755, "close": 1.757, "volume": 432.7, "quote_volume": 759.7705, "trades": 6, "taker_buy_quote": 707.1205}, {"ts": 1775813520000, "open": 1.755, "high": 1.756, "low": 1.754, "close": 1.754, "volume": 2746.7, "quote_volume": 4818.433, "trades": 22, "taker_buy_quote": 2797.995}, {"ts": 1775813580000, "open": 1.754, "high": 1.754, "low": 1.753, "close": 1.753, "volume": 606.1, "quote_volume": 1062.5753, "trades": 3, "taker_buy_quote": 886.5741}, {"ts": 1775813640000, "open": 1.752, "high": 1.755, "low": 1.752, "close": 1.755, "volume": 1257.5, "quote_volume": 2203.5254, "trades": 8, "taker_buy_quote": 383.3726}, {"ts": 1775813700000, "open": 1.755, "high": 1.758, "low": 1.755, "close": 1.758, "volume": 496.7, "quote_volume": 872.8569, "trades": 6, "taker_buy_quote": 672.9624}, {"ts": 1775813760000, "open": 1.759, "high": 1.759, "low": 1.759, "close": 1.759, "volume": 65.2, "quote_volume": 114.6868, "trades": 1, "taker_buy_quote": 114.6868}, {"ts": 1775813820000, "open": 1.756, "high": 1.756, "low": 1.751, "close": 1.752, "volume": 969.6, "quote_volume": 1699.4914, "trades": 14, "taker_buy_quote": 618.5438}, {"ts": 1775813880000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813940000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 114.1, "quote_volume": 200.2455, "trades": 1, "taker_buy_quote": 200.2455}, {"ts": 1775814000000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814060000, "open": 1.756, "high": 1.759, "low": 1.756, "close": 1.759, "volume": 400.5, "quote_volume": 704.052, "trades": 7, "taker_buy_quote": 389.191}, {"ts": 1775814120000, "open": 1.758, "high": 1.758, "low": 1.756, "close": 1.756, "volume": 661.9, "quote_volume": 1163.3253, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775814180000, "open": 1.755, "high": 1.755, "low": 1.754, "close": 1.755, "volume": 249.5, "quote_volume": 437.7908, "trades": 6, "taker_buy_quote": 175.4183}, {"ts": 1775814240000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814300000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 7.0, "quote_volume": 12.271, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814360000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814420000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814480000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 65.2, "quote_volume": 114.1652, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814540000, "open": 1.75, "high": 1.75, "low": 1.748, "close": 1.748, "volume": 1050.4, "quote_volume": 1836.3659, "trades": 8, "taker_buy_quote": 23.45}, {"ts": 1775814600000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 1890.8, "quote_volume": 3305.1184, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775814660000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 148.2, "quote_volume": 259.0536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814720000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814780000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 165.5, "quote_volume": 289.294, "trades": 2, "taker_buy_quote": 289.294}, {"ts": 1775814840000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 69.5, "quote_volume": 121.486, "trades": 1, "taker_buy_quote": 121.486}, {"ts": 1775814900000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 48.1, "quote_volume": 84.1269, "trades": 2, "taker_buy_quote": 84.1269}, {"ts": 1775814960000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815020000, "open": 1.748, "high": 1.748, "low": 1.747, "close": 1.747, "volume": 247.0, "quote_volume": 431.5224, "trades": 6, "taker_buy_quote": 177.3339}, {"ts": 1775815080000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 87.1, "quote_volume": 152.2508, "trades": 4, "taker_buy_quote": 152.2508}, {"ts": 1775815140000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 322.5, "quote_volume": 563.4075, "trades": 7, "taker_buy_quote": 314.9841}, {"ts": 1775815200000, "open": 1.747, "high": 1.747, "low": 1.746, "close": 1.746, "volume": 713.9, "quote_volume": 1247.0796, "trades": 13, "taker_buy_quote": 294.9646}, {"ts": 1775815260000, "open": 1.747, "high": 1.748, "low": 1.747, "close": 1.748, "volume": 237.1, "quote_volume": 414.2169, "trades": 5, "taker_buy_quote": 414.2169}, {"ts": 1775815320000, "open": 1.749, "high": 1.752, "low": 1.749, "close": 1.75, "volume": 545.3, "quote_volume": 954.5825, "trades": 6, "taker_buy_quote": 754.7325}, {"ts": 1775815380000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815440000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815500000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 8.4, "quote_volume": 14.7084, "trades": 2, "taker_buy_quote": 14.7084}, {"ts": 1775815560000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 114.3, "quote_volume": 199.9107, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775815620000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 13.4, "quote_volume": 23.4232, "trades": 1, "taker_buy_quote": 23.4232}, {"ts": 1775815680000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 51.6, "quote_volume": 90.1968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815740000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815800000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 65.2, "quote_volume": 113.9044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815860000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815920000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 3.6, "quote_volume": 6.2892, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815980000, "open": 1.748, "high": 1.751, "low": 1.748, "close": 1.751, "volume": 255.9, "quote_volume": 447.8561, "trades": 9, "taker_buy_quote": 447.8561}, {"ts": 1775816040000, "open": 1.75, "high": 1.75, "low": 1.748, "close": 1.748, "volume": 304.5, "quote_volume": 532.8496, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775816100000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816160000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816220000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816280000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 29.0, "quote_volume": 50.808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775816340000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 53.3, "quote_volume": 93.4349, "trades": 3, "taker_buy_quote": 93.4349}, {"ts": 1775816400000, "open": 1.755, "high": 1.756, "low": 1.755, "close": 1.756, "volume": 878.4, "quote_volume": 1542.3894, "trades": 8, "taker_buy_quote": 307.7458}, {"ts": 1775816460000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 41.4, "quote_volume": 72.6156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775816520000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816580000, "open": 1.754, "high": 1.754, "low": 1.752, "close": 1.752, "volume": 1854.6, "quote_volume": 3249.9936, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775816640000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816700000, "open": 1.75, "high": 1.751, "low": 1.75, "close": 1.751, "volume": 11.6, "quote_volume": 20.3061, "trades": 2, "taker_buy_quote": 10.6811}, {"ts": 1775816760000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 114.3, "quote_volume": 200.025, "trades": 2, "taker_buy_quote": 200.025}, {"ts": 1775816820000, "open": 1.753, "high": 1.754, "low": 1.753, "close": 1.754, "volume": 316.3, "quote_volume": 554.6159, "trades": 4, "taker_buy_quote": 554.6159}, {"ts": 1775816880000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816940000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817000000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817060000, "open": 1.75, "high": 1.75, "low": 1.749, "close": 1.749, "volume": 216.1, "quote_volume": 378.1179, "trades": 5, "taker_buy_quote": 99.8679}, {"ts": 1775817120000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 10.4, "quote_volume": 18.1792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775817180000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817240000, "open": 1.747, "high": 1.749, "low": 1.745, "close": 1.749, "volume": 2560.2, "quote_volume": 4473.7736, "trades": 25, "taker_buy_quote": 2569.0317}, {"ts": 1775817300000, "open": 1.746, "high": 1.746, "low": 1.745, "close": 1.745, "volume": 17.0, "quote_volume": 29.6706, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775817360000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 444.6, "quote_volume": 776.2716, "trades": 4, "taker_buy_quote": 362.9934}, {"ts": 1775817420000, "open": 1.744, "high": 1.744, "low": 1.743, "close": 1.744, "volume": 56.7, "quote_volume": 98.8478, "trades": 4, "taker_buy_quote": 79.315}, {"ts": 1775817480000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817540000, "open": 1.74, "high": 1.74, "low": 1.736, "close": 1.736, "volume": 1594.6, "quote_volume": 2772.426, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775817600000, "open": 1.735, "high": 1.735, "low": 1.73, "close": 1.73, "volume": 1139.7, "quote_volume": 1973.786, "trades": 13, "taker_buy_quote": 158.7525}, {"ts": 1775817660000, "open": 1.731, "high": 1.731, "low": 1.728, "close": 1.729, "volume": 1411.7, "quote_volume": 2441.7623, "trades": 13, "taker_buy_quote": 748.4841}, {"ts": 1775817720000, "open": 1.728, "high": 1.728, "low": 1.724, "close": 1.724, "volume": 1865.9, "quote_volume": 3220.2986, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775817780000, "open": 1.726, "high": 1.729, "low": 1.726, "close": 1.726, "volume": 1565.8, "quote_volume": 2703.8699, "trades": 15, "taker_buy_quote": 1578.4336}, {"ts": 1775817840000, "open": 1.726, "high": 1.727, "low": 1.725, "close": 1.727, "volume": 1606.0, "quote_volume": 2771.2012, "trades": 15, "taker_buy_quote": 1987.9208}, {"ts": 1775817900000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 296.3, "quote_volume": 512.0064, "trades": 5, "taker_buy_quote": 62.7264}, {"ts": 1775817960000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 600.0, "quote_volume": 1038.0, "trades": 4, "taker_buy_quote": 1038.0}, {"ts": 1775818020000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818080000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 5.7, "quote_volume": 9.8667, "trades": 1, "taker_buy_quote": 9.8667}, {"ts": 1775818140000, "open": 1.729, "high": 1.729, "low": 1.724, "close": 1.724, "volume": 1915.9, "quote_volume": 3307.6848, "trades": 16, "taker_buy_quote": 91.8892}, {"ts": 1775818200000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 50.1, "quote_volume": 86.4225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775818260000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818320000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818380000, "open": 1.728, "high": 1.73, "low": 1.728, "close": 1.73, "volume": 121.8, "quote_volume": 210.4876, "trades": 2, "taker_buy_quote": 14.878}, {"ts": 1775818440000, "open": 1.731, "high": 1.731, "low": 1.729, "close": 1.729, "volume": 91.1, "quote_volume": 157.5349, "trades": 3, "taker_buy_quote": 19.9065}, {"ts": 1775818500000, "open": 1.724, "high": 1.725, "low": 1.723, "close": 1.723, "volume": 2109.6, "quote_volume": 3636.8494, "trades": 20, "taker_buy_quote": 65.0086}, {"ts": 1775818560000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 434.3, "quote_volume": 748.3717, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775818620000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 58.1, "quote_volume": 100.2806, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775818680000, "open": 1.727, "high": 1.73, "low": 1.727, "close": 1.73, "volume": 758.9, "quote_volume": 1312.3029, "trades": 11, "taker_buy_quote": 1234.5879}, {"ts": 1775818740000, "open": 1.726, "high": 1.726, "low": 1.724, "close": 1.724, "volume": 330.8, "quote_volume": 570.8304, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775818800000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818860000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818920000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818980000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819040000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819100000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819160000, "open": 1.725, "high": 1.729, "low": 1.725, "close": 1.727, "volume": 2581.2, "quote_volume": 4457.9543, "trades": 27, "taker_buy_quote": 3434.6535}, {"ts": 1775819220000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819280000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819340000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 65.2, "quote_volume": 112.6656, "trades": 1, "taker_buy_quote": 112.6656}, {"ts": 1775819400000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 407.8, "quote_volume": 704.6784, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775819460000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 214.4, "quote_volume": 370.4832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775819520000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819580000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819640000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 12.7, "quote_volume": 21.9456, "trades": 1, "taker_buy_quote": 21.9456}, {"ts": 1775819700000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 620.0, "quote_volume": 1071.36, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775819760000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 379.5, "quote_volume": 655.776, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775819820000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 46.7, "quote_volume": 80.6976, "trades": 2, "taker_buy_quote": 80.6976}, {"ts": 1775819880000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 107.2, "quote_volume": 185.1344, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775819940000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820000000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820060000, "open": 1.727, "high": 1.728, "low": 1.727, "close": 1.728, "volume": 335.5, "quote_volume": 579.553, "trades": 6, "taker_buy_quote": 579.553}, {"ts": 1775820120000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820180000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820240000, "open": 1.728, "high": 1.73, "low": 1.728, "close": 1.73, "volume": 699.9, "quote_volume": 1210.1846, "trades": 12, "taker_buy_quote": 1210.1846}, {"ts": 1775820300000, "open": 1.731, "high": 1.734, "low": 1.731, "close": 1.734, "volume": 1233.1, "quote_volume": 2136.6711, "trades": 14, "taker_buy_quote": 2136.6711}, {"ts": 1775820360000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820420000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 115.4, "quote_volume": 200.1036, "trades": 1, "taker_buy_quote": 200.1036}, {"ts": 1775820480000, "open": 1.735, "high": 1.74, "low": 1.735, "close": 1.74, "volume": 387.9, "quote_volume": 674.2254, "trades": 8, "taker_buy_quote": 473.7774}, {"ts": 1775820540000, "open": 1.74, "high": 1.741, "low": 1.74, "close": 1.741, "volume": 127.0, "quote_volume": 221.0537, "trades": 6, "taker_buy_quote": 221.0537}, {"ts": 1775820600000, "open": 1.741, "high": 1.748, "low": 1.741, "close": 1.742, "volume": 1894.7, "quote_volume": 3307.4017, "trades": 20, "taker_buy_quote": 1358.2055}, {"ts": 1775820660000, "open": 1.742, "high": 1.742, "low": 1.74, "close": 1.742, "volume": 897.7, "quote_volume": 1562.942, "trades": 13, "taker_buy_quote": 444.9068}, {"ts": 1775820720000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 1095.7, "quote_volume": 1907.6137, "trades": 7, "taker_buy_quote": 1016.5699}, {"ts": 1775820780000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820840000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820900000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820960000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821020000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821080000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 114.8, "quote_volume": 199.752, "trades": 1, "taker_buy_quote": 199.752}, {"ts": 1775821140000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821200000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821260000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 65.2, "quote_volume": 113.3828, "trades": 1, "taker_buy_quote": 113.3828}, {"ts": 1775821320000, "open": 1.737, "high": 1.737, "low": 1.734, "close": 1.734, "volume": 1269.3, "quote_volume": 2203.398, "trades": 15, "taker_buy_quote": 113.2524}, {"ts": 1775821380000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 173.0, "quote_volume": 299.982, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775821440000, "open": 1.735, "high": 1.735, "low": 1.734, "close": 1.734, "volume": 180.9, "quote_volume": 313.8526, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775821500000, "open": 1.737, "high": 1.74, "low": 1.736, "close": 1.737, "volume": 2804.0, "quote_volume": 4872.4071, "trades": 32, "taker_buy_quote": 2781.2311}, {"ts": 1775821560000, "open": 1.736, "high": 1.736, "low": 1.735, "close": 1.735, "volume": 172.0, "quote_volume": 298.4852, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775821620000, "open": 1.733, "high": 1.737, "low": 1.733, "close": 1.736, "volume": 1428.2, "quote_volume": 2478.7597, "trades": 18, "taker_buy_quote": 1878.6227}, {"ts": 1775821680000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 172.0, "quote_volume": 298.592, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775821740000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821800000, "open": 1.739, "high": 1.739, "low": 1.736, "close": 1.737, "volume": 908.0, "quote_volume": 1577.7592, "trades": 11, "taker_buy_quote": 382.4008}, {"ts": 1775821860000, "open": 1.737, "high": 1.741, "low": 1.737, "close": 1.741, "volume": 2882.8, "quote_volume": 5014.0493, "trades": 31, "taker_buy_quote": 3817.9613}, {"ts": 1775821920000, "open": 1.741, "high": 1.744, "low": 1.74, "close": 1.74, "volume": 1296.8, "quote_volume": 2258.8312, "trades": 18, "taker_buy_quote": 1302.6147}, {"ts": 1775821980000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822040000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822100000, "open": 1.738, "high": 1.741, "low": 1.738, "close": 1.741, "volume": 139.9, "quote_volume": 243.5307, "trades": 3, "taker_buy_quote": 234.6669}, {"ts": 1775822160000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822220000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822280000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 154.8, "quote_volume": 268.578, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775822340000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822400000, "open": 1.738, "high": 1.738, "low": 1.736, "close": 1.736, "volume": 80.2, "quote_volume": 139.3576, "trades": 2, "taker_buy_quote": 26.04}, {"ts": 1775822460000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 28.4, "quote_volume": 49.3308, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775822520000, "open": 1.738, "high": 1.742, "low": 1.737, "close": 1.742, "volume": 2277.9, "quote_volume": 3961.941, "trades": 32, "taker_buy_quote": 3045.9932}, {"ts": 1775822580000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 18.9, "quote_volume": 32.9427, "trades": 1, "taker_buy_quote": 32.9427}, {"ts": 1775822640000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822700000, "open": 1.743, "high": 1.743, "low": 1.742, "close": 1.742, "volume": 842.9, "quote_volume": 1468.5865, "trades": 6, "taker_buy_quote": 443.9421}, {"ts": 1775822760000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822820000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822880000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 66.4, "quote_volume": 115.536, "trades": 2, "taker_buy_quote": 103.704}, {"ts": 1775822940000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823000000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823060000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823120000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823180000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 17.0, "quote_volume": 29.546, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775823240000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823300000, "open": 1.737, "high": 1.737, "low": 1.736, "close": 1.737, "volume": 146.3, "quote_volume": 254.057, "trades": 3, "taker_buy_quote": 114.7496}, {"ts": 1775823360000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823420000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823480000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 12.6, "quote_volume": 21.8862, "trades": 1, "taker_buy_quote": 21.8862}, {"ts": 1775823540000, "open": 1.739, "high": 1.739, "low": 1.737, "close": 1.737, "volume": 631.4, "quote_volume": 1096.866, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775823600000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823660000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823720000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823780000, "open": 1.734, "high": 1.734, "low": 1.733, "close": 1.733, "volume": 549.2, "quote_volume": 951.7823, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775823840000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823900000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823960000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824020000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824080000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 10.0, "quote_volume": 17.36, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824140000, "open": 1.738, "high": 1.743, "low": 1.738, "close": 1.741, "volume": 4665.7, "quote_volume": 8122.5725, "trades": 39, "taker_buy_quote": 7521.6014}, {"ts": 1775824200000, "open": 1.741, "high": 1.745, "low": 1.738, "close": 1.743, "volume": 3767.1, "quote_volume": 6562.1765, "trades": 36, "taker_buy_quote": 3330.9949}, {"ts": 1775824260000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824320000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824380000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824440000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824500000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 7.5, "quote_volume": 13.0575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824560000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824620000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824680000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 114.8, "quote_volume": 199.752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824740000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824800000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 75.0, "quote_volume": 130.575, "trades": 2, "taker_buy_quote": 130.575}, {"ts": 1775824860000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824920000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824980000, "open": 1.741, "high": 1.741, "low": 1.74, "close": 1.74, "volume": 775.7, "quote_volume": 1349.9863, "trades": 7, "taker_buy_quote": 113.5132}, {"ts": 1775825040000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825100000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825160000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 53.3, "quote_volume": 92.742, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775825220000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825280000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825340000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825400000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825460000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 186.0, "quote_volume": 323.64, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775825520000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825580000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825640000, "open": 1.738, "high": 1.738, "low": 1.736, "close": 1.736, "volume": 54.7, "quote_volume": 94.9816, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775825700000, "open": 1.737, "high": 1.738, "low": 1.737, "close": 1.738, "volume": 195.9, "quote_volume": 340.3498, "trades": 4, "taker_buy_quote": 340.3498}, {"ts": 1775825760000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825820000, "open": 1.742, "high": 1.743, "low": 1.742, "close": 1.743, "volume": 194.4, "quote_volume": 338.7553, "trades": 4, "taker_buy_quote": 338.7553}, {"ts": 1775825880000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825940000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826000000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 29.0, "quote_volume": 50.489, "trades": 2, "taker_buy_quote": 50.489}, {"ts": 1775826060000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826120000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826180000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 158.7, "quote_volume": 276.7728, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775826240000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826300000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 72.5, "quote_volume": 126.5125, "trades": 4, "taker_buy_quote": 101.21}, {"ts": 1775826360000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826420000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826480000, "open": 1.747, "high": 1.748, "low": 1.747, "close": 1.748, "volume": 1105.0, "quote_volume": 1931.5314, "trades": 4, "taker_buy_quote": 1931.5314}, {"ts": 1775826540000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826600000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826660000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 202.3, "quote_volume": 353.4181, "trades": 3, "taker_buy_quote": 353.4181}, {"ts": 1775826720000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826780000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 261.1, "quote_volume": 456.1417, "trades": 4, "taker_buy_quote": 456.1417}, {"ts": 1775826840000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826900000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 310.3, "quote_volume": 541.7838, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775826960000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827020000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827080000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 36.7, "quote_volume": 64.0415, "trades": 3, "taker_buy_quote": 64.0415}, {"ts": 1775827140000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 28.2, "quote_volume": 49.2372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827200000, "open": 1.747, "high": 1.748, "low": 1.747, "close": 1.748, "volume": 222.8, "quote_volume": 389.3399, "trades": 5, "taker_buy_quote": 389.3399}, {"ts": 1775827260000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827320000, "open": 1.749, "high": 1.749, "low": 1.748, "close": 1.748, "volume": 77.2, "quote_volume": 135.0108, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775827380000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827440000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 9.5, "quote_volume": 16.6155, "trades": 1, "taker_buy_quote": 16.6155}, {"ts": 1775827500000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 118.3, "quote_volume": 206.7884, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775827560000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827620000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827680000, "open": 1.745, "high": 1.745, "low": 1.742, "close": 1.742, "volume": 327.0, "quote_volume": 569.9154, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775827740000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827800000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827860000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827920000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 89.6, "quote_volume": 156.2624, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775827980000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 60.0, "quote_volume": 104.58, "trades": 1, "taker_buy_quote": 104.58}, {"ts": 1775828040000, "open": 1.743, "high": 1.743, "low": 1.741, "close": 1.741, "volume": 58.6, "quote_volume": 102.1292, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775828100000, "open": 1.74, "high": 1.741, "low": 1.74, "close": 1.74, "volume": 89.8, "quote_volume": 156.2807, "trades": 3, "taker_buy_quote": 102.1667}, {"ts": 1775828160000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828220000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828280000, "open": 1.743, "high": 1.745, "low": 1.743, "close": 1.744, "volume": 43.2, "quote_volume": 75.3506, "trades": 3, "taker_buy_quote": 43.276}, {"ts": 1775828340000, "open": 1.743, "high": 1.743, "low": 1.741, "close": 1.741, "volume": 926.2, "quote_volume": 1613.1183, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775828400000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828460000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828520000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828580000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828640000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828700000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828760000, "open": 1.746, "high": 1.747, "low": 1.746, "close": 1.747, "volume": 111.1, "quote_volume": 194.0767, "trades": 3, "taker_buy_quote": 167.8867}, {"ts": 1775828820000, "open": 1.747, "high": 1.748, "low": 1.747, "close": 1.748, "volume": 73.7, "quote_volume": 128.8139, "trades": 5, "taker_buy_quote": 104.88}, {"ts": 1775828880000, "open": 1.753, "high": 1.753, "low": 1.751, "close": 1.751, "volume": 1344.7, "quote_volume": 2354.5755, "trades": 11, "taker_buy_quote": 5.0837}, {"ts": 1775828940000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 278.1, "quote_volume": 486.675, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775829000000, "open": 1.749, "high": 1.749, "low": 1.748, "close": 1.748, "volume": 107.9, "quote_volume": 188.6927, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775829060000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829120000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 252.8, "quote_volume": 441.6416, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775829180000, "open": 1.746, "high": 1.747, "low": 1.746, "close": 1.747, "volume": 342.5, "quote_volume": 598.1037, "trades": 6, "taker_buy_quote": 598.1037}, {"ts": 1775829240000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829300000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829360000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 24.5, "quote_volume": 42.777, "trades": 1, "taker_buy_quote": 42.777}, {"ts": 1775829420000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 15.0, "quote_volume": 26.205, "trades": 1, "taker_buy_quote": 26.205}, {"ts": 1775829480000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829540000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829600000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 65.2, "quote_volume": 113.9696, "trades": 1, "taker_buy_quote": 113.9696}, {"ts": 1775829660000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 59.6, "quote_volume": 104.2404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775829720000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829780000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829840000, "open": 1.747, "high": 1.747, "low": 1.744, "close": 1.744, "volume": 1081.1, "quote_volume": 1886.7087, "trades": 8, "taker_buy_quote": 113.774}, {"ts": 1775829900000, "open": 1.743, "high": 1.743, "low": 1.742, "close": 1.742, "volume": 1075.5, "quote_volume": 1873.626, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775829960000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 28.8, "quote_volume": 50.1408, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775830020000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830080000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830140000, "open": 1.74, "high": 1.74, "low": 1.738, "close": 1.738, "volume": 495.4, "quote_volume": 861.4487, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775830200000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 105.2, "quote_volume": 182.8376, "trades": 1, "taker_buy_quote": 182.8376}, {"ts": 1775830260000, "open": 1.738, "high": 1.739, "low": 1.738, "close": 1.739, "volume": 577.6, "quote_volume": 1004.3578, "trades": 6, "taker_buy_quote": 113.3828}, {"ts": 1775830320000, "open": 1.739, "high": 1.74, "low": 1.739, "close": 1.74, "volume": 473.1, "quote_volume": 822.7996, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775830380000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 15.0, "quote_volume": 26.145, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775830440000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830500000, "open": 1.745, "high": 1.745, "low": 1.742, "close": 1.744, "volume": 867.2, "quote_volume": 1511.7732, "trades": 9, "taker_buy_quote": 391.7024}, {"ts": 1775830560000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830620000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830680000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830740000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830800000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830860000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830920000, "open": 1.745, "high": 1.746, "low": 1.745, "close": 1.746, "volume": 278.3, "quote_volume": 485.6868, "trades": 3, "taker_buy_quote": 93.0618}, {"ts": 1775830980000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831040000, "open": 1.745, "high": 1.746, "low": 1.745, "close": 1.746, "volume": 159.9, "quote_volume": 279.0788, "trades": 3, "taker_buy_quote": 252.9038}, {"ts": 1775831100000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831160000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 15.5, "quote_volume": 27.032, "trades": 1, "taker_buy_quote": 27.032}, {"ts": 1775831220000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 9.5, "quote_volume": 16.568, "trades": 1, "taker_buy_quote": 16.568}, {"ts": 1775831280000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831340000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831400000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 51.6, "quote_volume": 89.9388, "trades": 1, "taker_buy_quote": 89.9388}, {"ts": 1775831460000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831520000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831580000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831640000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831700000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831760000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 5.1, "quote_volume": 8.8995, "trades": 1, "taker_buy_quote": 8.8995}, {"ts": 1775831820000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 8.8, "quote_volume": 15.3472, "trades": 2, "taker_buy_quote": 15.3472}, {"ts": 1775831880000, "open": 1.744, "high": 1.745, "low": 1.743, "close": 1.744, "volume": 369.8, "quote_volume": 644.7052, "trades": 6, "taker_buy_quote": 128.5377}, {"ts": 1775831940000, "open": 1.743, "high": 1.745, "low": 1.743, "close": 1.745, "volume": 209.7, "quote_volume": 365.5216, "trades": 4, "taker_buy_quote": 16.9216}, {"ts": 1775832000000, "open": 1.745, "high": 1.746, "low": 1.745, "close": 1.746, "volume": 12.6, "quote_volume": 21.9911, "trades": 2, "taker_buy_quote": 21.9911}, {"ts": 1775832060000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 8.2, "quote_volume": 14.3254, "trades": 2, "taker_buy_quote": 14.3254}, {"ts": 1775832120000, "open": 1.746, "high": 1.746, "low": 1.745, "close": 1.745, "volume": 219.3, "quote_volume": 382.6913, "trades": 8, "taker_buy_quote": 136.1228}, {"ts": 1775832180000, "open": 1.744, "high": 1.744, "low": 1.743, "close": 1.744, "volume": 310.1, "quote_volume": 540.6935, "trades": 6, "taker_buy_quote": 540.6935}, {"ts": 1775832240000, "open": 1.746, "high": 1.746, "low": 1.743, "close": 1.743, "volume": 1181.2, "quote_volume": 2060.1718, "trades": 13, "taker_buy_quote": 281.5092}, {"ts": 1775832300000, "open": 1.744, "high": 1.744, "low": 1.743, "close": 1.744, "volume": 132.3, "quote_volume": 230.6185, "trades": 4, "taker_buy_quote": 34.1824}, {"ts": 1775832360000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 10.1, "quote_volume": 17.6245, "trades": 2, "taker_buy_quote": 17.6245}, {"ts": 1775832420000, "open": 1.745, "high": 1.745, "low": 1.744, "close": 1.744, "volume": 77.4, "quote_volume": 134.9967, "trades": 4, "taker_buy_quote": 30.8799}, {"ts": 1775832480000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 13.5, "quote_volume": 23.5575, "trades": 2, "taker_buy_quote": 23.5575}, {"ts": 1775832540000, "open": 1.744, "high": 1.745, "low": 1.744, "close": 1.745, "volume": 51.1, "quote_volume": 89.1232, "trades": 3, "taker_buy_quote": 21.6304}, {"ts": 1775832600000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 116.7, "quote_volume": 203.4081, "trades": 4, "taker_buy_quote": 203.4081}, {"ts": 1775832660000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 10.2, "quote_volume": 17.799, "trades": 2, "taker_buy_quote": 17.799}, {"ts": 1775832720000, "open": 1.745, "high": 1.748, "low": 1.745, "close": 1.747, "volume": 537.6, "quote_volume": 938.7436, "trades": 8, "taker_buy_quote": 787.4534}, {"ts": 1775832780000, "open": 1.747, "high": 1.748, "low": 1.747, "close": 1.748, "volume": 10.7, "quote_volume": 18.6991, "trades": 2, "taker_buy_quote": 18.6991}, {"ts": 1775832840000, "open": 1.748, "high": 1.749, "low": 1.748, "close": 1.749, "volume": 44.1, "quote_volume": 77.0915, "trades": 3, "taker_buy_quote": 77.0915}, {"ts": 1775832900000, "open": 1.747, "high": 1.748, "low": 1.747, "close": 1.748, "volume": 360.6, "quote_volume": 629.9817, "trades": 9, "taker_buy_quote": 23.598}, {"ts": 1775832960000, "open": 1.749, "high": 1.752, "low": 1.749, "close": 1.75, "volume": 300.9, "quote_volume": 526.62, "trades": 6, "taker_buy_quote": 80.3048}, {"ts": 1775833020000, "open": 1.751, "high": 1.752, "low": 1.751, "close": 1.752, "volume": 108.9, "quote_volume": 190.6923, "trades": 4, "taker_buy_quote": 190.6923}, {"ts": 1775833080000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 14.5, "quote_volume": 25.404, "trades": 2, "taker_buy_quote": 25.404}, {"ts": 1775833140000, "open": 1.751, "high": 1.751, "low": 1.748, "close": 1.75, "volume": 482.7, "quote_volume": 844.2644, "trades": 9, "taker_buy_quote": 18.725}, {"ts": 1775833200000, "open": 1.751, "high": 1.753, "low": 1.751, "close": 1.752, "volume": 104.4, "quote_volume": 182.9047, "trades": 3, "taker_buy_quote": 34.8607}, {"ts": 1775833260000, "open": 1.752, "high": 1.752, "low": 1.75, "close": 1.75, "volume": 19.7, "quote_volume": 34.498, "trades": 2, "taker_buy_quote": 20.148}, {"ts": 1775833320000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 44.6, "quote_volume": 78.1392, "trades": 2, "taker_buy_quote": 78.1392}, {"ts": 1775833380000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 80.1, "quote_volume": 140.4153, "trades": 2, "taker_buy_quote": 26.1197}, {"ts": 1775833440000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 114.2, "quote_volume": 200.0784, "trades": 3, "taker_buy_quote": 200.0784}, {"ts": 1775833500000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 53.3, "quote_volume": 93.3283, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775833560000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 171.2, "quote_volume": 299.6, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775833620000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833680000, "open": 1.752, "high": 1.752, "low": 1.751, "close": 1.751, "volume": 26.7, "quote_volume": 46.7708, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775833740000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 314.5, "quote_volume": 551.004, "trades": 3, "taker_buy_quote": 551.004}, {"ts": 1775833800000, "open": 1.752, "high": 1.753, "low": 1.752, "close": 1.753, "volume": 458.6, "quote_volume": 803.8126, "trades": 6, "taker_buy_quote": 719.7166}, {"ts": 1775833860000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 73.2, "quote_volume": 128.3196, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775833920000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 51.3, "quote_volume": 89.9802, "trades": 1, "taker_buy_quote": 89.9802}, {"ts": 1775833980000, "open": 1.752, "high": 1.754, "low": 1.752, "close": 1.754, "volume": 200.5, "quote_volume": 351.4528, "trades": 5, "taker_buy_quote": 212.1688}, {"ts": 1775834040000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 53.3, "quote_volume": 93.3816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775834100000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 4.0, "quote_volume": 7.004, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775834160000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 10.8, "quote_volume": 18.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775834220000, "open": 1.749, "high": 1.749, "low": 1.748, "close": 1.749, "volume": 138.3, "quote_volume": 241.858, "trades": 5, "taker_buy_quote": 51.7704}, {"ts": 1775834280000, "open": 1.748, "high": 1.748, "low": 1.742, "close": 1.745, "volume": 5581.0, "quote_volume": 9733.329, "trades": 62, "taker_buy_quote": 4679.3453}, {"ts": 1775834340000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834400000, "open": 1.746, "high": 1.747, "low": 1.746, "close": 1.746, "volume": 578.7, "quote_volume": 1010.6997, "trades": 8, "taker_buy_quote": 691.5309}, {"ts": 1775834460000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834520000, "open": 1.745, "high": 1.745, "low": 1.743, "close": 1.743, "volume": 1214.5, "quote_volume": 2117.1489, "trades": 14, "taker_buy_quote": 259.856}, {"ts": 1775834580000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 63.0, "quote_volume": 109.746, "trades": 2, "taker_buy_quote": 50.8664}, {"ts": 1775834640000, "open": 1.743, "high": 1.746, "low": 1.743, "close": 1.746, "volume": 890.8, "quote_volume": 1553.6518, "trades": 14, "taker_buy_quote": 1553.6518}, {"ts": 1775834700000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 438.8, "quote_volume": 765.706, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775834760000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 18.6, "quote_volume": 32.3826, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775834820000, "open": 1.74, "high": 1.74, "low": 1.738, "close": 1.739, "volume": 2846.2, "quote_volume": 4950.643, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775834880000, "open": 1.739, "high": 1.741, "low": 1.738, "close": 1.741, "volume": 672.9, "quote_volume": 1170.2771, "trades": 6, "taker_buy_quote": 270.7255}, {"ts": 1775834940000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 73.5, "quote_volume": 127.9635, "trades": 2, "taker_buy_quote": 127.9635}, {"ts": 1775835000000, "open": 1.74, "high": 1.742, "low": 1.74, "close": 1.742, "volume": 664.5, "quote_volume": 1156.8542, "trades": 8, "taker_buy_quote": 1138.9322}, {"ts": 1775835060000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835120000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835180000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835240000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835300000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 120.0, "quote_volume": 208.92, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775835360000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 112.2, "quote_volume": 195.4524, "trades": 2, "taker_buy_quote": 95.1132}, {"ts": 1775835420000, "open": 1.744, "high": 1.745, "low": 1.744, "close": 1.745, "volume": 286.7, "quote_volume": 500.203, "trades": 5, "taker_buy_quote": 500.203}, {"ts": 1775835480000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835540000, "open": 1.744, "high": 1.749, "low": 1.744, "close": 1.748, "volume": 5329.7, "quote_volume": 9308.1931, "trades": 37, "taker_buy_quote": 8866.9009}, {"ts": 1775835600000, "open": 1.748, "high": 1.748, "low": 1.747, "close": 1.747, "volume": 36.1, "quote_volume": 63.0784, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775835660000, "open": 1.748, "high": 1.761, "low": 1.748, "close": 1.754, "volume": 6927.3, "quote_volume": 12168.906, "trades": 63, "taker_buy_quote": 8650.1813}, {"ts": 1775835720000, "open": 1.755, "high": 1.756, "low": 1.754, "close": 1.755, "volume": 1299.2, "quote_volume": 2280.4457, "trades": 24, "taker_buy_quote": 1292.2992}, {"ts": 1775835780000, "open": 1.755, "high": 1.763, "low": 1.754, "close": 1.763, "volume": 1740.6, "quote_volume": 3062.5356, "trades": 28, "taker_buy_quote": 2830.7773}, {"ts": 1775835840000, "open": 1.763, "high": 1.763, "low": 1.748, "close": 1.748, "volume": 3892.3, "quote_volume": 6834.2738, "trades": 31, "taker_buy_quote": 1276.7886}, {"ts": 1775835900000, "open": 1.749, "high": 1.75, "low": 1.749, "close": 1.749, "volume": 536.9, "quote_volume": 939.0854, "trades": 5, "taker_buy_quote": 248.2304}, {"ts": 1775835960000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 23.7, "quote_volume": 41.4513, "trades": 1, "taker_buy_quote": 41.4513}, {"ts": 1775836020000, "open": 1.748, "high": 1.748, "low": 1.745, "close": 1.745, "volume": 8447.4, "quote_volume": 14757.2217, "trades": 14, "taker_buy_quote": 26.22}, {"ts": 1775836080000, "open": 1.745, "high": 1.748, "low": 1.745, "close": 1.745, "volume": 1019.8, "quote_volume": 1781.3526, "trades": 7, "taker_buy_quote": 1733.5396}, {"ts": 1775836140000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 668.6, "quote_volume": 1167.3756, "trades": 6, "taker_buy_quote": 456.579}, {"ts": 1775836200000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 216.6, "quote_volume": 378.4002, "trades": 3, "taker_buy_quote": 378.4002}, {"ts": 1775836260000, "open": 1.747, "high": 1.751, "low": 1.747, "close": 1.751, "volume": 1783.5, "quote_volume": 3118.7564, "trades": 17, "taker_buy_quote": 3118.7564}, {"ts": 1775836320000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 106.6, "quote_volume": 186.4434, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775836380000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 270.1, "quote_volume": 471.8647, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775836440000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 185.0, "quote_volume": 323.38, "trades": 2, "taker_buy_quote": 323.38}, {"ts": 1775836500000, "open": 1.748, "high": 1.748, "low": 1.747, "close": 1.747, "volume": 119.2, "quote_volume": 208.2964, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775836560000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836620000, "open": 1.746, "high": 1.746, "low": 1.744, "close": 1.744, "volume": 655.9, "quote_volume": 1145.179, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775836680000, "open": 1.745, "high": 1.75, "low": 1.745, "close": 1.75, "volume": 2592.8, "quote_volume": 4533.5758, "trades": 29, "taker_buy_quote": 3922.6302}, {"ts": 1775836740000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836800000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 6.7, "quote_volume": 11.725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836860000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836920000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836980000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 14.9, "quote_volume": 26.0601, "trades": 1, "taker_buy_quote": 26.0601}, {"ts": 1775837040000, "open": 1.748, "high": 1.752, "low": 1.748, "close": 1.752, "volume": 699.3, "quote_volume": 1224.4494, "trades": 8, "taker_buy_quote": 1084.815}, {"ts": 1775837100000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837160000, "open": 1.753, "high": 1.755, "low": 1.753, "close": 1.754, "volume": 95.6, "quote_volume": 167.7327, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775837220000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837280000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 29.8, "quote_volume": 52.299, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775837340000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837400000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 15.4, "quote_volume": 27.027, "trades": 2, "taker_buy_quote": 10.0035}, {"ts": 1775837460000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837520000, "open": 1.758, "high": 1.762, "low": 1.758, "close": 1.762, "volume": 277.9, "quote_volume": 489.5811, "trades": 5, "taker_buy_quote": 463.3869}, {"ts": 1775837580000, "open": 1.761, "high": 1.761, "low": 1.761, "close": 1.761, "volume": 340.6, "quote_volume": 599.7966, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775837640000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 46.8, "quote_volume": 82.368, "trades": 5, "taker_buy_quote": 82.368}, {"ts": 1775837700000, "open": 1.76, "high": 1.76, "low": 1.76, "close": 1.76, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837760000, "open": 1.757, "high": 1.757, "low": 1.757, "close": 1.757, "volume": 22.3, "quote_volume": 39.1811, "trades": 1, "taker_buy_quote": 39.1811}, {"ts": 1775837820000, "open": 1.755, "high": 1.755, "low": 1.754, "close": 1.754, "volume": 1290.5, "quote_volume": 2264.4875, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775837880000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837940000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838000000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 20.0, "quote_volume": 35.08, "trades": 1, "taker_buy_quote": 35.08}, {"ts": 1775838060000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 11.4, "quote_volume": 19.9842, "trades": 1, "taker_buy_quote": 19.9842}, {"ts": 1775838120000, "open": 1.752, "high": 1.752, "low": 1.749, "close": 1.749, "volume": 69.6, "quote_volume": 121.926, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775838180000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 288.8, "quote_volume": 505.1112, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775838240000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 226.9, "quote_volume": 397.3019, "trades": 2, "taker_buy_quote": 283.1367}, {"ts": 1775838300000, "open": 1.749, "high": 1.75, "low": 1.749, "close": 1.75, "volume": 306.6, "quote_volume": 536.3577, "trades": 4, "taker_buy_quote": 536.3577}, {"ts": 1775838360000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838420000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 65.2, "quote_volume": 114.1, "trades": 1, "taker_buy_quote": 114.1}, {"ts": 1775838480000, "open": 1.75, "high": 1.752, "low": 1.75, "close": 1.752, "volume": 238.8, "quote_volume": 418.3718, "trades": 3, "taker_buy_quote": 413.2968}, {"ts": 1775838540000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 127.0, "quote_volume": 222.25, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775838600000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 80.2, "quote_volume": 140.4302, "trades": 2, "taker_buy_quote": 140.4302}, {"ts": 1775838660000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 379.2, "quote_volume": 664.3584, "trades": 4, "taker_buy_quote": 664.3584}, {"ts": 1775838720000, "open": 1.752, "high": 1.752, "low": 1.752, "close": 1.752, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838780000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 106.6, "quote_volume": 186.4434, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775838840000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 283.4, "quote_volume": 495.3832, "trades": 4, "taker_buy_quote": 495.3832}, {"ts": 1775838900000, "open": 1.748, "high": 1.748, "low": 1.746, "close": 1.746, "volume": 238.2, "quote_volume": 415.9358, "trades": 3, "taker_buy_quote": 7.6912}, {"ts": 1775838960000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839020000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 307.8, "quote_volume": 537.4188, "trades": 4, "taker_buy_quote": 537.4188}, {"ts": 1775839080000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839140000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839200000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839260000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 71.2, "quote_volume": 124.244, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775839320000, "open": 1.746, "high": 1.747, "low": 1.746, "close": 1.747, "volume": 268.9, "quote_volume": 469.6435, "trades": 8, "taker_buy_quote": 469.6435}, {"ts": 1775839380000, "open": 1.748, "high": 1.75, "low": 1.748, "close": 1.75, "volume": 699.9, "quote_volume": 1224.14, "trades": 9, "taker_buy_quote": 1224.14}, {"ts": 1775839440000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 45.0, "quote_volume": 78.75, "trades": 1, "taker_buy_quote": 78.75}, {"ts": 1775839500000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 44.6, "quote_volume": 78.0946, "trades": 3, "taker_buy_quote": 78.0946}, {"ts": 1775839560000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 435.5, "quote_volume": 762.5605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775839620000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839680000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839740000, "open": 1.751, "high": 1.751, "low": 1.751, "close": 1.751, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839800000, "open": 1.751, "high": 1.751, "low": 1.75, "close": 1.75, "volume": 65.3, "quote_volume": 114.3402, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775839860000, "open": 1.75, "high": 1.75, "low": 1.749, "close": 1.749, "volume": 2594.3, "quote_volume": 4537.4822, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775839920000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839980000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840040000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 9.8, "quote_volume": 17.15, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775840100000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 143.0, "quote_volume": 250.25, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775840160000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 270.1, "quote_volume": 472.1348, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775840220000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 65.2, "quote_volume": 113.9044, "trades": 3, "taker_buy_quote": 113.9044}, {"ts": 1775840280000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840340000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840400000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 14.9, "quote_volume": 26.0154, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775840460000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840520000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840580000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 405.6, "quote_volume": 707.772, "trades": 5, "taker_buy_quote": 521.755}, {"ts": 1775840640000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 152.5, "quote_volume": 266.1125, "trades": 4, "taker_buy_quote": 266.1125}, {"ts": 1775840700000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840760000, "open": 1.745, "high": 1.746, "low": 1.745, "close": 1.746, "volume": 298.6, "quote_volume": 521.2838, "trades": 5, "taker_buy_quote": 521.2838}, {"ts": 1775840820000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 11.4, "quote_volume": 19.8816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775840880000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840940000, "open": 1.744, "high": 1.744, "low": 1.743, "close": 1.743, "volume": 18.1, "quote_volume": 31.5514, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775841000000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841060000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841120000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 60.0, "quote_volume": 104.52, "trades": 2, "taker_buy_quote": 104.52}, {"ts": 1775841180000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841240000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 564.4, "quote_volume": 982.056, "trades": 7, "taker_buy_quote": 165.3}, {"ts": 1775841300000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841360000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841420000, "open": 1.741, "high": 1.742, "low": 1.741, "close": 1.741, "volume": 383.2, "quote_volume": 667.2093, "trades": 5, "taker_buy_quote": 553.6961}, {"ts": 1775841480000, "open": 1.741, "high": 1.743, "low": 1.741, "close": 1.742, "volume": 842.2, "quote_volume": 1467.4596, "trades": 15, "taker_buy_quote": 1140.4862}, {"ts": 1775841540000, "open": 1.741, "high": 1.743, "low": 1.74, "close": 1.74, "volume": 1856.5, "quote_volume": 3231.9223, "trades": 19, "taker_buy_quote": 1196.1992}, {"ts": 1775841600000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841660000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841720000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841780000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 53.3, "quote_volume": 92.7953, "trades": 1, "taker_buy_quote": 92.7953}, {"ts": 1775841840000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 10.0, "quote_volume": 17.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775841900000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841960000, "open": 1.741, "high": 1.742, "low": 1.741, "close": 1.742, "volume": 211.0, "quote_volume": 367.3847, "trades": 4, "taker_buy_quote": 367.3847}, {"ts": 1775842020000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842080000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 95.7, "quote_volume": 166.4223, "trades": 4, "taker_buy_quote": 10.9557}, {"ts": 1775842140000, "open": 1.739, "high": 1.739, "low": 1.738, "close": 1.738, "volume": 153.2, "quote_volume": 266.3268, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775842200000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842260000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 15.0, "quote_volume": 26.085, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842320000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842380000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 115.8, "quote_volume": 201.2604, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775842440000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842500000, "open": 1.737, "high": 1.74, "low": 1.737, "close": 1.74, "volume": 705.5, "quote_volume": 1226.4361, "trades": 8, "taker_buy_quote": 714.0211}, {"ts": 1775842560000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842620000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842680000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 4.3, "quote_volume": 7.4691, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842740000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 45.0, "quote_volume": 78.21, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842800000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 5.0, "quote_volume": 8.695, "trades": 1, "taker_buy_quote": 8.695}, {"ts": 1775842860000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842920000, "open": 1.74, "high": 1.742, "low": 1.74, "close": 1.742, "volume": 166.6, "quote_volume": 290.009, "trades": 6, "taker_buy_quote": 290.009}, {"ts": 1775842980000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843040000, "open": 1.742, "high": 1.744, "low": 1.742, "close": 1.743, "volume": 50.1, "quote_volume": 87.2957, "trades": 3, "taker_buy_quote": 69.6914}, {"ts": 1775843100000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 6.9, "quote_volume": 12.0267, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843160000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843220000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843280000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 53.3, "quote_volume": 92.9019, "trades": 1, "taker_buy_quote": 92.9019}, {"ts": 1775843340000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843400000, "open": 1.744, "high": 1.745, "low": 1.744, "close": 1.745, "volume": 69.9, "quote_volume": 121.9305, "trades": 3, "taker_buy_quote": 121.9305}, {"ts": 1775843460000, "open": 1.745, "high": 1.746, "low": 1.745, "close": 1.746, "volume": 254.2, "quote_volume": 443.7147, "trades": 8, "taker_buy_quote": 443.7147}, {"ts": 1775843520000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 130.7, "quote_volume": 228.2022, "trades": 1, "taker_buy_quote": 228.2022}, {"ts": 1775843580000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843640000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843700000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843760000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 10.0, "quote_volume": 17.44, "trades": 1, "taker_buy_quote": 17.44}, {"ts": 1775843820000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843880000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843940000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 206.5, "quote_volume": 359.9295, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775844000000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 14.9, "quote_volume": 25.9856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775844060000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 172.7, "quote_volume": 301.0161, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775844120000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844180000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844240000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 65.2, "quote_volume": 113.5784, "trades": 1, "taker_buy_quote": 113.5784}, {"ts": 1775844300000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844360000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844420000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844480000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844540000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844600000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844660000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 15.0, "quote_volume": 26.145, "trades": 1, "taker_buy_quote": 26.145}, {"ts": 1775844720000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 15.0, "quote_volume": 26.16, "trades": 1, "taker_buy_quote": 26.16}, {"ts": 1775844780000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844840000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 8.4, "quote_volume": 14.6664, "trades": 1, "taker_buy_quote": 14.6664}, {"ts": 1775844900000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 119.1, "quote_volume": 208.1868, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775844960000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 65.2, "quote_volume": 113.9044, "trades": 1, "taker_buy_quote": 113.9044}, {"ts": 1775845020000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 5.2, "quote_volume": 9.0896, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775845080000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 196.3, "quote_volume": 342.9361, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775845140000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845200000, "open": 1.746, "high": 1.747, "low": 1.746, "close": 1.747, "volume": 87.2, "quote_volume": 152.3341, "trades": 2, "taker_buy_quote": 144.8263}, {"ts": 1775845260000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845320000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845380000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 109.5, "quote_volume": 191.2965, "trades": 2, "taker_buy_quote": 191.2965}, {"ts": 1775845440000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845500000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845560000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 3.2, "quote_volume": 5.5936, "trades": 1, "taker_buy_quote": 5.5936}, {"ts": 1775845620000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845680000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845740000, "open": 1.748, "high": 1.748, "low": 1.747, "close": 1.748, "volume": 1214.9, "quote_volume": 2123.2005, "trades": 13, "taker_buy_quote": 1151.932}, {"ts": 1775845800000, "open": 1.748, "high": 1.748, "low": 1.747, "close": 1.747, "volume": 566.3, "quote_volume": 989.3913, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775845860000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845920000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 25.0, "quote_volume": 43.65, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775845980000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846040000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846100000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846160000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846220000, "open": 1.749, "high": 1.749, "low": 1.748, "close": 1.748, "volume": 179.5, "quote_volume": 313.8312, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775846280000, "open": 1.747, "high": 1.747, "low": 1.746, "close": 1.746, "volume": 1197.8, "quote_volume": 2091.4761, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775846340000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846400000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846460000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846520000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 29.9, "quote_volume": 52.1755, "trades": 1, "taker_buy_quote": 52.1755}, {"ts": 1775846580000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846640000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846700000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 12.4, "quote_volume": 21.638, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846760000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846820000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846880000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 163.6, "quote_volume": 285.6456, "trades": 4, "taker_buy_quote": 285.6456}, {"ts": 1775846940000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847000000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847060000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847120000, "open": 1.746, "high": 1.746, "low": 1.745, "close": 1.745, "volume": 1108.6, "quote_volume": 1934.5765, "trades": 11, "taker_buy_quote": 7.5078}, {"ts": 1775847180000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847240000, "open": 1.748, "high": 1.748, "low": 1.746, "close": 1.746, "volume": 554.5, "quote_volume": 969.0514, "trades": 10, "taker_buy_quote": 126.9048}, {"ts": 1775847300000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 267.3, "quote_volume": 466.7058, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775847360000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847420000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 40.0, "quote_volume": 69.84, "trades": 5, "taker_buy_quote": 69.84}, {"ts": 1775847480000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847540000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847600000, "open": 1.746, "high": 1.746, "low": 1.744, "close": 1.745, "volume": 5553.9, "quote_volume": 9689.1903, "trades": 26, "taker_buy_quote": 6253.6918}, {"ts": 1775847660000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 1361.7, "quote_volume": 2374.8048, "trades": 10, "taker_buy_quote": 93.1296}, {"ts": 1775847720000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 22.0, "quote_volume": 38.434, "trades": 1, "taker_buy_quote": 38.434}, {"ts": 1775847780000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847840000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847900000, "open": 1.748, "high": 1.748, "low": 1.746, "close": 1.748, "volume": 1788.7, "quote_volume": 3124.6808, "trades": 16, "taker_buy_quote": 224.5528}, {"ts": 1775847960000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848020000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848080000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848140000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848200000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 3.6, "quote_volume": 6.2856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848260000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848320000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848380000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 703.6, "quote_volume": 1229.8928, "trades": 6, "taker_buy_quote": 329.6728}, {"ts": 1775848440000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848500000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848560000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848620000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 3.9, "quote_volume": 6.8094, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848680000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 16.0, "quote_volume": 27.952, "trades": 2, "taker_buy_quote": 27.952}, {"ts": 1775848740000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 65.2, "quote_volume": 113.8392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848800000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 279.1, "quote_volume": 487.0295, "trades": 4, "taker_buy_quote": 487.0295}, {"ts": 1775848860000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848920000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848980000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 131.1, "quote_volume": 228.6384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849040000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 228.0, "quote_volume": 397.632, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775849100000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849160000, "open": 1.745, "high": 1.746, "low": 1.745, "close": 1.745, "volume": 1548.5, "quote_volume": 2703.2531, "trades": 13, "taker_buy_quote": 2491.2356}, {"ts": 1775849220000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 92.0, "quote_volume": 160.54, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775849280000, "open": 1.745, "high": 1.747, "low": 1.745, "close": 1.747, "volume": 1234.7, "quote_volume": 2155.7213, "trades": 11, "taker_buy_quote": 1829.7553}, {"ts": 1775849340000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849400000, "open": 1.744, "high": 1.745, "low": 1.744, "close": 1.745, "volume": 756.6, "quote_volume": 1319.743, "trades": 8, "taker_buy_quote": 519.5958}, {"ts": 1775849460000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849520000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849580000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775849640000, "open": 1.745, "high": 1.745, "low": 1.743, "close": 1.743, "volume": 732.2, "quote_volume": 1276.467, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775849700000, "open": 1.744, "high": 1.745, "low": 1.744, "close": 1.744, "volume": 323.6, "quote_volume": 564.6388, "trades": 6, "taker_buy_quote": 515.458}, {"ts": 1775849760000, "open": 1.745, "high": 1.745, "low": 1.744, "close": 1.744, "volume": 252.6, "quote_volume": 440.5996, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775849820000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 114.7, "quote_volume": 200.0368, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775849880000, "open": 1.742, "high": 1.742, "low": 1.741, "close": 1.741, "volume": 1981.7, "quote_volume": 3452.1179, "trades": 6, "taker_buy_quote": 3402.8228}, {"ts": 1775849940000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850000000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 53.3, "quote_volume": 92.7953, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850060000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 731.2, "quote_volume": 1273.0192, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775850120000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 185.0, "quote_volume": 321.9, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775850180000, "open": 1.74, "high": 1.74, "low": 1.74, "close": 1.74, "volume": 66.1, "quote_volume": 115.014, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775850240000, "open": 1.739, "high": 1.739, "low": 1.738, "close": 1.739, "volume": 1180.4, "quote_volume": 2051.938, "trades": 11, "taker_buy_quote": 352.3214}, {"ts": 1775850300000, "open": 1.739, "high": 1.739, "low": 1.737, "close": 1.737, "volume": 1613.5, "quote_volume": 2805.0838, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775850360000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 94.9, "quote_volume": 164.7464, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775850420000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850480000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850540000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 403.6, "quote_volume": 701.0532, "trades": 4, "taker_buy_quote": 515.889}, {"ts": 1775850600000, "open": 1.737, "high": 1.738, "low": 1.737, "close": 1.738, "volume": 3238.3, "quote_volume": 5626.3031, "trades": 22, "taker_buy_quote": 5626.3031}, {"ts": 1775850660000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850720000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850780000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850840000, "open": 1.738, "high": 1.739, "low": 1.738, "close": 1.739, "volume": 1552.9, "quote_volume": 2698.9748, "trades": 13, "taker_buy_quote": 515.5254}, {"ts": 1775850900000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775850960000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851020000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 68.6, "quote_volume": 119.2954, "trades": 2, "taker_buy_quote": 119.2954}, {"ts": 1775851080000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 18.3, "quote_volume": 31.8603, "trades": 1, "taker_buy_quote": 31.8603}, {"ts": 1775851140000, "open": 1.741, "high": 1.741, "low": 1.741, "close": 1.741, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851200000, "open": 1.74, "high": 1.74, "low": 1.737, "close": 1.737, "volume": 23.7, "quote_volume": 41.2119, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775851260000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 30.0, "quote_volume": 52.14, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851320000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851380000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851440000, "open": 1.737, "high": 1.737, "low": 1.734, "close": 1.734, "volume": 321.2, "quote_volume": 557.3727, "trades": 4, "taker_buy_quote": 139.1118}, {"ts": 1775851500000, "open": 1.733, "high": 1.734, "low": 1.733, "close": 1.734, "volume": 501.8, "quote_volume": 869.9156, "trades": 4, "taker_buy_quote": 513.6108}, {"ts": 1775851560000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 18.9, "quote_volume": 32.7537, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851620000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851680000, "open": 1.734, "high": 1.735, "low": 1.734, "close": 1.735, "volume": 302.1, "quote_volume": 524.0539, "trades": 4, "taker_buy_quote": 481.7443}, {"ts": 1775851740000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851800000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 5.5, "quote_volume": 9.5425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775851860000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 114.9, "quote_volume": 199.3515, "trades": 3, "taker_buy_quote": 199.3515}, {"ts": 1775851920000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775851980000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852040000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 640.4, "quote_volume": 1111.094, "trades": 4, "taker_buy_quote": 1111.094}, {"ts": 1775852100000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852160000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852220000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852280000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852340000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852400000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852460000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 65.2, "quote_volume": 113.1872, "trades": 1, "taker_buy_quote": 113.1872}, {"ts": 1775852520000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 5.5, "quote_volume": 9.548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852580000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852640000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852700000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 6.1, "quote_volume": 10.5835, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775852760000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852820000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852880000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775852940000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853000000, "open": 1.736, "high": 1.737, "low": 1.736, "close": 1.737, "volume": 165.4, "quote_volume": 287.1852, "trades": 5, "taker_buy_quote": 245.8446}, {"ts": 1775853060000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 16.6, "quote_volume": 28.8342, "trades": 2, "taker_buy_quote": 19.4544}, {"ts": 1775853120000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 15.0, "quote_volume": 26.04, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775853180000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853240000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853300000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 53.7, "quote_volume": 93.0621, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775853360000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 15.0, "quote_volume": 25.98, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775853420000, "open": 1.731, "high": 1.732, "low": 1.731, "close": 1.732, "volume": 91.2, "quote_volume": 157.9324, "trades": 2, "taker_buy_quote": 112.9264}, {"ts": 1775853480000, "open": 1.733, "high": 1.733, "low": 1.73, "close": 1.73, "volume": 2163.3, "quote_volume": 3746.4493, "trades": 12, "taker_buy_quote": 77.8077}, {"ts": 1775853540000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853600000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853660000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853720000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 65.2, "quote_volume": 112.9264, "trades": 2, "taker_buy_quote": 112.9264}, {"ts": 1775853780000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 15.0, "quote_volume": 26.01, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775853840000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 237.4, "quote_volume": 411.889, "trades": 2, "taker_buy_quote": 411.889}, {"ts": 1775853900000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775853960000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 28.8, "quote_volume": 49.968, "trades": 1, "taker_buy_quote": 49.968}, {"ts": 1775854020000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854080000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 5.4, "quote_volume": 9.3744, "trades": 1, "taker_buy_quote": 9.3744}, {"ts": 1775854140000, "open": 1.737, "high": 1.738, "low": 1.737, "close": 1.738, "volume": 549.5, "quote_volume": 954.9471, "trades": 6, "taker_buy_quote": 954.9471}, {"ts": 1775854200000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775854260000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 16.3, "quote_volume": 28.3131, "trades": 1, "taker_buy_quote": 28.3131}, {"ts": 1775854320000, "open": 1.737, "high": 1.738, "low": 1.737, "close": 1.738, "volume": 97.9, "quote_volume": 170.1033, "trades": 2, "taker_buy_quote": 170.1033}, {"ts": 1775854380000, "open": 1.738, "high": 1.738, "low": 1.737, "close": 1.737, "volume": 188.0, "quote_volume": 326.7152, "trades": 6, "taker_buy_quote": 267.4782}, {"ts": 1775854440000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 75.1, "quote_volume": 130.5238, "trades": 1, "taker_buy_quote": 130.5238}, {"ts": 1775854500000, "open": 1.738, "high": 1.739, "low": 1.738, "close": 1.739, "volume": 133.3, "quote_volume": 231.7254, "trades": 3, "taker_buy_quote": 231.7254}, {"ts": 1775854560000, "open": 1.739, "high": 1.74, "low": 1.739, "close": 1.739, "volume": 450.0, "quote_volume": 782.601, "trades": 9, "taker_buy_quote": 689.9123}, {"ts": 1775854620000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 105.9, "quote_volume": 184.1601, "trades": 3, "taker_buy_quote": 184.1601}, {"ts": 1775854680000, "open": 1.739, "high": 1.739, "low": 1.738, "close": 1.738, "volume": 218.7, "quote_volume": 380.1798, "trades": 6, "taker_buy_quote": 266.8622}, {"ts": 1775854740000, "open": 1.738, "high": 1.739, "low": 1.738, "close": 1.739, "volume": 70.8, "quote_volume": 123.084, "trades": 3, "taker_buy_quote": 123.084}, {"ts": 1775854800000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 163.1, "quote_volume": 283.6309, "trades": 3, "taker_buy_quote": 283.6309}, {"ts": 1775854860000, "open": 1.739, "high": 1.741, "low": 1.739, "close": 1.741, "volume": 276.5, "quote_volume": 480.9765, "trades": 3, "taker_buy_quote": 480.9765}, {"ts": 1775854920000, "open": 1.741, "high": 1.741, "low": 1.739, "close": 1.739, "volume": 168.4, "quote_volume": 292.9947, "trades": 6, "taker_buy_quote": 249.6687}, {"ts": 1775854980000, "open": 1.739, "high": 1.739, "low": 1.738, "close": 1.738, "volume": 100.5, "quote_volume": 174.7311, "trades": 4, "taker_buy_quote": 107.9919}, {"ts": 1775855040000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 198.7, "quote_volume": 345.5393, "trades": 3, "taker_buy_quote": 345.5393}, {"ts": 1775855100000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 8.2, "quote_volume": 14.2516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775855160000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855220000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 8.1, "quote_volume": 14.0616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775855280000, "open": 1.735, "high": 1.735, "low": 1.733, "close": 1.733, "volume": 1834.8, "quote_volume": 3181.6038, "trades": 11, "taker_buy_quote": 92.4222}, {"ts": 1775855340000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 508.8, "quote_volume": 882.2592, "trades": 4, "taker_buy_quote": 882.2592}, {"ts": 1775855400000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855460000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 71.2, "quote_volume": 123.532, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775855520000, "open": 1.734, "high": 1.734, "low": 1.732, "close": 1.732, "volume": 41.7, "quote_volume": 72.2771, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775855580000, "open": 1.731, "high": 1.732, "low": 1.73, "close": 1.732, "volume": 602.8, "quote_volume": 1043.5655, "trades": 11, "taker_buy_quote": 381.04}, {"ts": 1775855640000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855700000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 5.0, "quote_volume": 8.66, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775855760000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855820000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 65.2, "quote_volume": 112.9264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775855880000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775855940000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856000000, "open": 1.732, "high": 1.732, "low": 1.731, "close": 1.731, "volume": 129.4, "quote_volume": 224.1126, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775856060000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856120000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 10.3, "quote_volume": 17.8499, "trades": 1, "taker_buy_quote": 17.8499}, {"ts": 1775856180000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856240000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856300000, "open": 1.734, "high": 1.735, "low": 1.734, "close": 1.735, "volume": 91.2, "quote_volume": 158.217, "trades": 2, "taker_buy_quote": 158.217}, {"ts": 1775856360000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856420000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856480000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 5.2, "quote_volume": 9.0272, "trades": 1, "taker_buy_quote": 9.0272}, {"ts": 1775856540000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856600000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856660000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856720000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856780000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775856840000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 5.8, "quote_volume": 10.0572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775856900000, "open": 1.734, "high": 1.734, "low": 1.732, "close": 1.732, "volume": 9.2, "quote_volume": 15.9442, "trades": 2, "taker_buy_quote": 8.4966}, {"ts": 1775856960000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857020000, "open": 1.732, "high": 1.734, "low": 1.732, "close": 1.734, "volume": 120.5, "quote_volume": 208.9364, "trades": 2, "taker_buy_quote": 199.7568}, {"ts": 1775857080000, "open": 1.734, "high": 1.734, "low": 1.733, "close": 1.733, "volume": 23.7, "quote_volume": 41.08, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775857140000, "open": 1.734, "high": 1.736, "low": 1.734, "close": 1.736, "volume": 58.0, "quote_volume": 100.658, "trades": 2, "taker_buy_quote": 74.648}, {"ts": 1775857200000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 15.0, "quote_volume": 26.01, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775857260000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857320000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857380000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 57.0, "quote_volume": 98.838, "trades": 2, "taker_buy_quote": 98.838}, {"ts": 1775857440000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857500000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857560000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857620000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 5.8, "quote_volume": 10.063, "trades": 1, "taker_buy_quote": 10.063}, {"ts": 1775857680000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857740000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857800000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857860000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857920000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775857980000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 18.8, "quote_volume": 32.6556, "trades": 1, "taker_buy_quote": 32.6556}, {"ts": 1775858040000, "open": 1.738, "high": 1.738, "low": 1.737, "close": 1.737, "volume": 479.3, "quote_volume": 832.728, "trades": 4, "taker_buy_quote": 832.728}, {"ts": 1775858100000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858160000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858220000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 1883.0, "quote_volume": 3268.888, "trades": 6, "taker_buy_quote": 631.3832}, {"ts": 1775858280000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858340000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 35.0, "quote_volume": 60.76, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775858400000, "open": 1.737, "high": 1.738, "low": 1.737, "close": 1.738, "volume": 1070.0, "quote_volume": 1859.1179, "trades": 6, "taker_buy_quote": 1859.1179}, {"ts": 1775858460000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 150.6, "quote_volume": 261.5922, "trades": 2, "taker_buy_quote": 261.5922}, {"ts": 1775858520000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 5.3, "quote_volume": 9.2008, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775858580000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858640000, "open": 1.736, "high": 1.736, "low": 1.736, "close": 1.736, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858700000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 270.1, "quote_volume": 469.4338, "trades": 1, "taker_buy_quote": 469.4338}, {"ts": 1775858760000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 144.1, "quote_volume": 250.3017, "trades": 1, "taker_buy_quote": 250.3017}, {"ts": 1775858820000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775858880000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 5.8, "quote_volume": 10.0862, "trades": 1, "taker_buy_quote": 10.0862}, {"ts": 1775858940000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859000000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859060000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859120000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859180000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859240000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859300000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 70.8, "quote_volume": 122.9796, "trades": 3, "taker_buy_quote": 122.9796}, {"ts": 1775859360000, "open": 1.736, "high": 1.736, "low": 1.735, "close": 1.735, "volume": 150.8, "quote_volume": 261.6437, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775859420000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859480000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859540000, "open": 1.734, "high": 1.734, "low": 1.733, "close": 1.733, "volume": 929.7, "quote_volume": 1611.3686, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775859600000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859660000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859720000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859780000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775859840000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 415.2, "quote_volume": 719.1264, "trades": 2, "taker_buy_quote": 719.1264}, {"ts": 1775859900000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 9.9, "quote_volume": 17.1567, "trades": 1, "taker_buy_quote": 17.1567}, {"ts": 1775859960000, "open": 1.732, "high": 1.732, "low": 1.731, "close": 1.731, "volume": 659.4, "quote_volume": 1141.6731, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775860020000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860080000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 6.2, "quote_volume": 10.7446, "trades": 1, "taker_buy_quote": 10.7446}, {"ts": 1775860140000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860200000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860260000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 12.6, "quote_volume": 21.8358, "trades": 1, "taker_buy_quote": 21.8358}, {"ts": 1775860320000, "open": 1.732, "high": 1.733, "low": 1.732, "close": 1.733, "volume": 311.3, "quote_volume": 539.4229, "trades": 4, "taker_buy_quote": 435.5029}, {"ts": 1775860380000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860440000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 4.2, "quote_volume": 7.2786, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775860500000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 280.9, "quote_volume": 486.7997, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775860560000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775860620000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 31.7, "quote_volume": 54.9044, "trades": 1, "taker_buy_quote": 54.9044}, {"ts": 1775860680000, "open": 1.732, "high": 1.732, "low": 1.73, "close": 1.731, "volume": 401.6, "quote_volume": 695.2853, "trades": 4, "taker_buy_quote": 467.5431}, {"ts": 1775860740000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 53.9, "quote_volume": 93.247, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775860800000, "open": 1.731, "high": 1.732, "low": 1.731, "close": 1.731, "volume": 1027.7, "quote_volume": 1779.0026, "trades": 13, "taker_buy_quote": 467.5431}, {"ts": 1775860860000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 270.1, "quote_volume": 467.5431, "trades": 2, "taker_buy_quote": 467.5431}, {"ts": 1775860920000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 30.0, "quote_volume": 51.96, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775860980000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861040000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861100000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 318.5, "quote_volume": 551.3235, "trades": 5, "taker_buy_quote": 467.5431}, {"ts": 1775861160000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861220000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861280000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861340000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861400000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861460000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861520000, "open": 1.731, "high": 1.731, "low": 1.73, "close": 1.73, "volume": 330.0, "quote_volume": 570.906, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775861580000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 149.6, "quote_volume": 258.9576, "trades": 2, "taker_buy_quote": 258.9576}, {"ts": 1775861640000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861700000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861760000, "open": 1.729, "high": 1.729, "low": 1.728, "close": 1.728, "volume": 608.2, "quote_volume": 1051.0528, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775861820000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775861880000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 435.4, "quote_volume": 752.8066, "trades": 7, "taker_buy_quote": 752.8066}, {"ts": 1775861940000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862000000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862060000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 5.5, "quote_volume": 9.504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775862120000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 8.0, "quote_volume": 13.816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775862180000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862240000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862300000, "open": 1.726, "high": 1.726, "low": 1.725, "close": 1.725, "volume": 70.3, "quote_volume": 121.3207, "trades": 2, "taker_buy_quote": 91.8232}, {"ts": 1775862360000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862420000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 26.2, "quote_volume": 45.2474, "trades": 1, "taker_buy_quote": 45.2474}, {"ts": 1775862480000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862540000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862600000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 76.5, "quote_volume": 132.1155, "trades": 3, "taker_buy_quote": 23.3145}, {"ts": 1775862660000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 220.0, "quote_volume": 379.94, "trades": 4, "taker_buy_quote": 379.94}, {"ts": 1775862720000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 11.2, "quote_volume": 19.3424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775862780000, "open": 1.728, "high": 1.731, "low": 1.728, "close": 1.731, "volume": 882.0, "quote_volume": 1525.4642, "trades": 11, "taker_buy_quote": 1525.4642}, {"ts": 1775862840000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862900000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775862960000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863020000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863080000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 5.4, "quote_volume": 9.3474, "trades": 1, "taker_buy_quote": 9.3474}, {"ts": 1775863140000, "open": 1.73, "high": 1.73, "low": 1.728, "close": 1.728, "volume": 503.4, "quote_volume": 870.2175, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775863200000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863260000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 13.7, "quote_volume": 23.701, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775863320000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863380000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 5.4, "quote_volume": 9.342, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775863440000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 23.6, "quote_volume": 40.8044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775863500000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863560000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863620000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863680000, "open": 1.728, "high": 1.728, "low": 1.727, "close": 1.728, "volume": 829.8, "quote_volume": 1433.4212, "trades": 11, "taker_buy_quote": 467.3932}, {"ts": 1775863740000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 295.0, "quote_volume": 509.76, "trades": 2, "taker_buy_quote": 509.76}, {"ts": 1775863800000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863860000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775863920000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 22.8, "quote_volume": 39.3756, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775863980000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864040000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864100000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 21.3, "quote_volume": 36.7851, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775864160000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864220000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 270.1, "quote_volume": 466.1926, "trades": 1, "taker_buy_quote": 466.1926}, {"ts": 1775864280000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864340000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864400000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864460000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864520000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 68.3, "quote_volume": 117.8175, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775864580000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 63.0, "quote_volume": 108.675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775864640000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864700000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864760000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 295.2, "quote_volume": 509.22, "trades": 3, "taker_buy_quote": 509.22}, {"ts": 1775864820000, "open": 1.725, "high": 1.725, "low": 1.724, "close": 1.724, "volume": 411.0, "quote_volume": 708.9462, "trades": 6, "taker_buy_quote": 619.965}, {"ts": 1775864880000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775864940000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865000000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 23.6, "quote_volume": 40.71, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865060000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 15.5, "quote_volume": 26.7375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865120000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865180000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 5.2, "quote_volume": 8.9752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775865240000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865300000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865360000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 198.8, "quote_volume": 342.93, "trades": 3, "taker_buy_quote": 108.675}, {"ts": 1775865420000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865480000, "open": 1.725, "high": 1.726, "low": 1.725, "close": 1.726, "volume": 92.4, "quote_volume": 159.405, "trades": 4, "taker_buy_quote": 25.89}, {"ts": 1775865540000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775865600000, "open": 1.725, "high": 1.729, "low": 1.725, "close": 1.727, "volume": 949.7, "quote_volume": 1640.183, "trades": 13, "taker_buy_quote": 1243.4911}, {"ts": 1775865660000, "open": 1.726, "high": 1.726, "low": 1.724, "close": 1.725, "volume": 1964.3, "quote_volume": 3386.613, "trades": 16, "taker_buy_quote": 457.2899}, {"ts": 1775865720000, "open": 1.723, "high": 1.725, "low": 1.721, "close": 1.725, "volume": 944.9, "quote_volume": 1629.0333, "trades": 12, "taker_buy_quote": 1053.2979}, {"ts": 1775865780000, "open": 1.726, "high": 1.726, "low": 1.725, "close": 1.725, "volume": 414.2, "quote_volume": 714.7486, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775865840000, "open": 1.723, "high": 1.723, "low": 1.712, "close": 1.716, "volume": 4472.0, "quote_volume": 7673.081, "trades": 44, "taker_buy_quote": 48.9903}, {"ts": 1775865900000, "open": 1.715, "high": 1.716, "low": 1.714, "close": 1.716, "volume": 2082.9, "quote_volume": 3571.6999, "trades": 14, "taker_buy_quote": 1466.0334}, {"ts": 1775865960000, "open": 1.717, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 158.3, "quote_volume": 271.9467, "trades": 3, "taker_buy_quote": 271.9467}, {"ts": 1775866020000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.719, "volume": 179.4, "quote_volume": 308.3256, "trades": 2, "taker_buy_quote": 108.234}, {"ts": 1775866080000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866140000, "open": 1.72, "high": 1.735, "low": 1.72, "close": 1.73, "volume": 14783.5, "quote_volume": 25569.4797, "trades": 130, "taker_buy_quote": 16596.0778}, {"ts": 1775866200000, "open": 1.727, "high": 1.73, "low": 1.724, "close": 1.725, "volume": 2247.8, "quote_volume": 3883.6777, "trades": 29, "taker_buy_quote": 1254.62}, {"ts": 1775866260000, "open": 1.724, "high": 1.729, "low": 1.724, "close": 1.729, "volume": 1799.6, "quote_volume": 3107.1154, "trades": 14, "taker_buy_quote": 3107.1154}, {"ts": 1775866320000, "open": 1.729, "high": 1.729, "low": 1.725, "close": 1.725, "volume": 2266.0, "quote_volume": 3913.1613, "trades": 26, "taker_buy_quote": 1622.2713}, {"ts": 1775866380000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 275.5, "quote_volume": 475.2375, "trades": 2, "taker_buy_quote": 475.2375}, {"ts": 1775866440000, "open": 1.724, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 603.3, "quote_volume": 1039.6285, "trades": 8, "taker_buy_quote": 715.1151}, {"ts": 1775866500000, "open": 1.722, "high": 1.723, "low": 1.722, "close": 1.723, "volume": 142.0, "quote_volume": 244.6516, "trades": 4, "taker_buy_quote": 219.8548}, {"ts": 1775866560000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 222.3, "quote_volume": 383.4675, "trades": 2, "taker_buy_quote": 383.4675}, {"ts": 1775866620000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866680000, "open": 1.727, "high": 1.727, "low": 1.726, "close": 1.726, "volume": 178.8, "quote_volume": 308.7246, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775866740000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866800000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866860000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 4.7, "quote_volume": 8.0793, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775866920000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775866980000, "open": 1.72, "high": 1.721, "low": 1.72, "close": 1.721, "volume": 263.0, "quote_volume": 452.534, "trades": 3, "taker_buy_quote": 452.534}, {"ts": 1775867040000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 15.2, "quote_volume": 26.1744, "trades": 1, "taker_buy_quote": 26.1744}, {"ts": 1775867100000, "open": 1.721, "high": 1.721, "low": 1.719, "close": 1.719, "volume": 419.3, "quote_volume": 721.1553, "trades": 8, "taker_buy_quote": 108.423}, {"ts": 1775867160000, "open": 1.719, "high": 1.72, "low": 1.719, "close": 1.72, "volume": 513.3, "quote_volume": 882.5407, "trades": 7, "taker_buy_quote": 882.5407}, {"ts": 1775867220000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867280000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 139.0, "quote_volume": 239.219, "trades": 2, "taker_buy_quote": 239.219}, {"ts": 1775867340000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867400000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 246.6, "quote_volume": 425.1384, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775867460000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 30.4, "quote_volume": 52.3792, "trades": 1, "taker_buy_quote": 52.3792}, {"ts": 1775867520000, "open": 1.723, "high": 1.726, "low": 1.723, "close": 1.726, "volume": 2313.9, "quote_volume": 3990.1497, "trades": 15, "taker_buy_quote": 3990.1497}, {"ts": 1775867580000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867640000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867700000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867760000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 232.8, "quote_volume": 401.3472, "trades": 3, "taker_buy_quote": 292.7352}, {"ts": 1775867820000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867880000, "open": 1.723, "high": 1.723, "low": 1.721, "close": 1.721, "volume": 82.1, "quote_volume": 141.4503, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775867940000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868000000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 144.0, "quote_volume": 247.968, "trades": 2, "taker_buy_quote": 247.968}, {"ts": 1775868060000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868120000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868180000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868240000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868300000, "open": 1.719, "high": 1.719, "low": 1.718, "close": 1.718, "volume": 28.2, "quote_volume": 48.4522, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775868360000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 23.6, "quote_volume": 40.5448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868420000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868480000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.719, "volume": 192.0, "quote_volume": 329.983, "trades": 3, "taker_buy_quote": 329.983}, {"ts": 1775868540000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 140.0, "quote_volume": 240.66, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775868600000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 385.0, "quote_volume": 661.43, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775868660000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868720000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 493.2, "quote_volume": 847.0185, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775868780000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 85.4, "quote_volume": 146.5464, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775868840000, "open": 1.716, "high": 1.717, "low": 1.715, "close": 1.715, "volume": 1731.8, "quote_volume": 2971.7424, "trades": 14, "taker_buy_quote": 1464.0229}, {"ts": 1775868900000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868960000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 126.2, "quote_volume": 216.5592, "trades": 1, "taker_buy_quote": 216.5592}, {"ts": 1775869020000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869080000, "open": 1.714, "high": 1.716, "low": 1.714, "close": 1.716, "volume": 365.7, "quote_volume": 627.3082, "trades": 4, "taker_buy_quote": 427.6272}, {"ts": 1775869140000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 15.2, "quote_volume": 26.068, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775869200000, "open": 1.715, "high": 1.716, "low": 1.713, "close": 1.714, "volume": 825.6, "quote_volume": 1414.7888, "trades": 10, "taker_buy_quote": 451.055}, {"ts": 1775869260000, "open": 1.714, "high": 1.714, "low": 1.714, "close": 1.714, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869320000, "open": 1.712, "high": 1.712, "low": 1.71, "close": 1.71, "volume": 450.7, "quote_volume": 771.4065, "trades": 8, "taker_buy_quote": 517.817}, {"ts": 1775869380000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869440000, "open": 1.71, "high": 1.71, "low": 1.71, "close": 1.71, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869500000, "open": 1.712, "high": 1.712, "low": 1.711, "close": 1.711, "volume": 623.4, "quote_volume": 1066.7004, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775869560000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869620000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869680000, "open": 1.711, "high": 1.711, "low": 1.711, "close": 1.711, "volume": 63.0, "quote_volume": 107.793, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775869740000, "open": 1.71, "high": 1.71, "low": 1.707, "close": 1.709, "volume": 1490.6, "quote_volume": 2547.6317, "trades": 15, "taker_buy_quote": 568.4532}, {"ts": 1775869800000, "open": 1.708, "high": 1.708, "low": 1.707, "close": 1.707, "volume": 1336.4, "quote_volume": 2281.3182, "trades": 8, "taker_buy_quote": 2138.871}, {"ts": 1775869860000, "open": 1.706, "high": 1.708, "low": 1.706, "close": 1.708, "volume": 61.0, "quote_volume": 104.1329, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775869920000, "open": 1.71, "high": 1.728, "low": 1.71, "close": 1.725, "volume": 16341.3, "quote_volume": 28148.2599, "trades": 153, "taker_buy_quote": 15111.378}, {"ts": 1775869980000, "open": 1.723, "high": 1.728, "low": 1.722, "close": 1.728, "volume": 8519.8, "quote_volume": 14690.6592, "trades": 84, "taker_buy_quote": 8935.2618}, {"ts": 1775870040000, "open": 1.729, "high": 1.735, "low": 1.717, "close": 1.72, "volume": 12769.0, "quote_volume": 22028.6507, "trades": 104, "taker_buy_quote": 10992.899}, {"ts": 1775870100000, "open": 1.723, "high": 1.725, "low": 1.719, "close": 1.72, "volume": 2414.4, "quote_volume": 4158.6631, "trades": 22, "taker_buy_quote": 2849.1338}, {"ts": 1775870160000, "open": 1.722, "high": 1.723, "low": 1.716, "close": 1.717, "volume": 9940.3, "quote_volume": 17099.3675, "trades": 111, "taker_buy_quote": 10210.3225}, {"ts": 1775870220000, "open": 1.72, "high": 1.72, "low": 1.717, "close": 1.719, "volume": 2180.2, "quote_volume": 3747.5014, "trades": 22, "taker_buy_quote": 3747.5014}, {"ts": 1775870280000, "open": 1.715, "high": 1.717, "low": 1.713, "close": 1.713, "volume": 2001.9, "quote_volume": 3434.0367, "trades": 24, "taker_buy_quote": 2323.0469}, {"ts": 1775870340000, "open": 1.714, "high": 1.716, "low": 1.714, "close": 1.716, "volume": 506.3, "quote_volume": 867.8086, "trades": 4, "taker_buy_quote": 858.8854}, {"ts": 1775870400000, "open": 1.717, "high": 1.721, "low": 1.717, "close": 1.721, "volume": 858.8, "quote_volume": 1475.639, "trades": 6, "taker_buy_quote": 1475.639}, {"ts": 1775870460000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 274.0, "quote_volume": 471.554, "trades": 4, "taker_buy_quote": 257.9779}, {"ts": 1775870520000, "open": 1.72, "high": 1.722, "low": 1.72, "close": 1.722, "volume": 2125.8, "quote_volume": 3659.3164, "trades": 13, "taker_buy_quote": 2591.0244}, {"ts": 1775870580000, "open": 1.723, "high": 1.725, "low": 1.723, "close": 1.724, "volume": 144.9, "quote_volume": 249.8554, "trades": 6, "taker_buy_quote": 94.1152}, {"ts": 1775870640000, "open": 1.721, "high": 1.721, "low": 1.718, "close": 1.719, "volume": 147.1, "quote_volume": 252.8395, "trades": 4, "taker_buy_quote": 249.7417}, {"ts": 1775870700000, "open": 1.72, "high": 1.721, "low": 1.72, "close": 1.721, "volume": 22.9, "quote_volume": 39.3964, "trades": 2, "taker_buy_quote": 39.3964}, {"ts": 1775870760000, "open": 1.72, "high": 1.72, "low": 1.718, "close": 1.718, "volume": 2164.3, "quote_volume": 3718.2978, "trades": 5, "taker_buy_quote": 26.144}, {"ts": 1775870820000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 30.3, "quote_volume": 52.0251, "trades": 3, "taker_buy_quote": 52.0251}, {"ts": 1775870880000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870940000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 53.9, "quote_volume": 92.6002, "trades": 1, "taker_buy_quote": 92.6002}, {"ts": 1775871000000, "open": 1.719, "high": 1.721, "low": 1.719, "close": 1.721, "volume": 661.9, "quote_volume": 1138.5887, "trades": 10, "taker_buy_quote": 1029.8215}, {"ts": 1775871060000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 15.2, "quote_volume": 26.144, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775871120000, "open": 1.719, "high": 1.721, "low": 1.719, "close": 1.719, "volume": 312.5, "quote_volume": 537.4127, "trades": 7, "taker_buy_quote": 303.4568}, {"ts": 1775871180000, "open": 1.719, "high": 1.719, "low": 1.718, "close": 1.718, "volume": 524.1, "quote_volume": 900.5414, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775871240000, "open": 1.719, "high": 1.722, "low": 1.719, "close": 1.722, "volume": 325.6, "quote_volume": 560.2244, "trades": 6, "taker_buy_quote": 560.2244}, {"ts": 1775871300000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871360000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871420000, "open": 1.716, "high": 1.717, "low": 1.716, "close": 1.717, "volume": 640.3, "quote_volume": 1099.008, "trades": 7, "taker_buy_quote": 972.1217}, {"ts": 1775871480000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 3.6, "quote_volume": 6.1884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775871540000, "open": 1.72, "high": 1.721, "low": 1.72, "close": 1.721, "volume": 53.1, "quote_volume": 91.3497, "trades": 2, "taker_buy_quote": 91.3497}, {"ts": 1775871600000, "open": 1.721, "high": 1.721, "low": 1.719, "close": 1.719, "volume": 846.7, "quote_volume": 1455.7837, "trades": 9, "taker_buy_quote": 92.2456}, {"ts": 1775871660000, "open": 1.717, "high": 1.717, "low": 1.716, "close": 1.716, "volume": 116.4, "quote_volume": 199.8006, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775871720000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871780000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871840000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.718, "volume": 378.5, "quote_volume": 650.0081, "trades": 5, "taker_buy_quote": 623.9097}, {"ts": 1775871900000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 13.1, "quote_volume": 22.5058, "trades": 1, "taker_buy_quote": 22.5058}, {"ts": 1775871960000, "open": 1.717, "high": 1.717, "low": 1.714, "close": 1.714, "volume": 2700.2, "quote_volume": 4631.0006, "trades": 15, "taker_buy_quote": 134.0804}, {"ts": 1775872020000, "open": 1.715, "high": 1.715, "low": 1.713, "close": 1.713, "volume": 7.6, "quote_volume": 13.0246, "trades": 2, "taker_buy_quote": 4.9735}, {"ts": 1775872080000, "open": 1.713, "high": 1.713, "low": 1.713, "close": 1.713, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872140000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 23.6, "quote_volume": 40.4976, "trades": 1, "taker_buy_quote": 40.4976}, {"ts": 1775872200000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 111.5, "quote_volume": 191.4455, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775872260000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 335.5, "quote_volume": 576.1216, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775872320000, "open": 1.718, "high": 1.718, "low": 1.716, "close": 1.716, "volume": 277.1, "quote_volume": 475.746, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775872380000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872440000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872500000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 58.2, "quote_volume": 99.9294, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775872560000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 831.6, "quote_volume": 1427.8572, "trades": 7, "taker_buy_quote": 1427.8572}, {"ts": 1775872620000, "open": 1.717, "high": 1.727, "low": 1.717, "close": 1.727, "volume": 687.7, "quote_volume": 1184.3335, "trades": 9, "taker_buy_quote": 1184.3335}, {"ts": 1775872680000, "open": 1.725, "high": 1.725, "low": 1.723, "close": 1.724, "volume": 757.5, "quote_volume": 1305.9607, "trades": 7, "taker_buy_quote": 217.9136}, {"ts": 1775872740000, "open": 1.721, "high": 1.722, "low": 1.721, "close": 1.722, "volume": 753.2, "quote_volume": 1296.2724, "trades": 7, "taker_buy_quote": 26.1744}, {"ts": 1775872800000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872860000, "open": 1.725, "high": 1.726, "low": 1.725, "close": 1.726, "volume": 231.9, "quote_volume": 400.1434, "trades": 2, "taker_buy_quote": 400.1434}, {"ts": 1775872920000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 296.1, "quote_volume": 510.7725, "trades": 3, "taker_buy_quote": 502.1475}, {"ts": 1775872980000, "open": 1.724, "high": 1.724, "low": 1.723, "close": 1.723, "volume": 524.8, "quote_volume": 904.7282, "trades": 9, "taker_buy_quote": 46.521}, {"ts": 1775873040000, "open": 1.722, "high": 1.724, "low": 1.722, "close": 1.724, "volume": 620.9, "quote_volume": 1069.4678, "trades": 5, "taker_buy_quote": 239.636}, {"ts": 1775873100000, "open": 1.725, "high": 1.726, "low": 1.725, "close": 1.726, "volume": 131.1, "quote_volume": 226.2634, "trades": 2, "taker_buy_quote": 26.22}, {"ts": 1775873160000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 15.1, "quote_volume": 26.0777, "trades": 1, "taker_buy_quote": 26.0777}, {"ts": 1775873220000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873280000, "open": 1.728, "high": 1.729, "low": 1.728, "close": 1.729, "volume": 588.9, "quote_volume": 1017.9491, "trades": 6, "taker_buy_quote": 909.0851}, {"ts": 1775873340000, "open": 1.729, "high": 1.729, "low": 1.728, "close": 1.728, "volume": 218.8, "quote_volume": 378.1494, "trades": 5, "taker_buy_quote": 108.927}, {"ts": 1775873400000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 193.8, "quote_volume": 334.8864, "trades": 2, "taker_buy_quote": 334.8864}, {"ts": 1775873460000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873520000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 15.0, "quote_volume": 25.935, "trades": 2, "taker_buy_quote": 25.935}, {"ts": 1775873580000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873640000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873700000, "open": 1.728, "high": 1.729, "low": 1.728, "close": 1.729, "volume": 398.6, "quote_volume": 689.0759, "trades": 6, "taker_buy_quote": 689.0759}, {"ts": 1775873760000, "open": 1.728, "high": 1.728, "low": 1.727, "close": 1.727, "volume": 128.5, "quote_volume": 221.9495, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775873820000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873880000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 15.0, "quote_volume": 25.92, "trades": 2, "taker_buy_quote": 25.92}, {"ts": 1775873940000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 282.9, "quote_volume": 488.5683, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775874000000, "open": 1.727, "high": 1.727, "low": 1.727, "close": 1.727, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874060000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 1919.5, "quote_volume": 3313.057, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775874120000, "open": 1.725, "high": 1.725, "low": 1.724, "close": 1.724, "volume": 565.6, "quote_volume": 975.2992, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775874180000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 63.0, "quote_volume": 108.675, "trades": 1, "taker_buy_quote": 108.675}, {"ts": 1775874240000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874300000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874360000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 9.5, "quote_volume": 16.3875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775874420000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874480000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874540000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 53.9, "quote_volume": 92.8697, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775874600000, "open": 1.722, "high": 1.723, "low": 1.722, "close": 1.723, "volume": 454.4, "quote_volume": 782.72, "trades": 4, "taker_buy_quote": 782.72}, {"ts": 1775874660000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874720000, "open": 1.721, "high": 1.722, "low": 1.721, "close": 1.722, "volume": 120.5, "quote_volume": 207.3852, "trades": 4, "taker_buy_quote": 207.3852}, {"ts": 1775874780000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 26.4, "quote_volume": 45.4608, "trades": 1, "taker_buy_quote": 45.4608}, {"ts": 1775874840000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874900000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874960000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875020000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 78.2, "quote_volume": 134.8016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775875080000, "open": 1.724, "high": 1.725, "low": 1.724, "close": 1.725, "volume": 247.2, "quote_volume": 426.304, "trades": 4, "taker_buy_quote": 426.304}, {"ts": 1775875140000, "open": 1.726, "high": 1.726, "low": 1.725, "close": 1.726, "volume": 494.5, "quote_volume": 853.3911, "trades": 6, "taker_buy_quote": 313.8435}, {"ts": 1775875200000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875260000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 113.1, "quote_volume": 195.0975, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775875320000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875380000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 15.1, "quote_volume": 26.0324, "trades": 1, "taker_buy_quote": 26.0324}, {"ts": 1775875440000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 45.9, "quote_volume": 79.0398, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775875500000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875560000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875620000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 35.5, "quote_volume": 61.131, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775875680000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875740000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875800000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 4.6, "quote_volume": 7.9212, "trades": 1, "taker_buy_quote": 7.9212}, {"ts": 1775875860000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875920000, "open": 1.722, "high": 1.722, "low": 1.721, "close": 1.721, "volume": 554.9, "quote_volume": 955.2209, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775875980000, "open": 1.717, "high": 1.717, "low": 1.716, "close": 1.716, "volume": 612.2, "quote_volume": 1050.8905, "trades": 7, "taker_buy_quote": 297.5544}, {"ts": 1775876040000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876100000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876160000, "open": 1.716, "high": 1.716, "low": 1.713, "close": 1.713, "volume": 2750.3, "quote_volume": 4715.1349, "trades": 28, "taker_buy_quote": 1380.6734}, {"ts": 1775876220000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 137.1, "quote_volume": 235.1265, "trades": 2, "taker_buy_quote": 235.1265}, {"ts": 1775876280000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876340000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876400000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876460000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 11.6, "quote_volume": 19.9288, "trades": 1, "taker_buy_quote": 19.9288}, {"ts": 1775876520000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 13.1, "quote_volume": 22.5058, "trades": 2, "taker_buy_quote": 22.5058}, {"ts": 1775876580000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876640000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876700000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 67.4, "quote_volume": 115.7302, "trades": 2, "taker_buy_quote": 108.171}, {"ts": 1775876760000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876820000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876880000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876940000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 121.2, "quote_volume": 208.2216, "trades": 2, "taker_buy_quote": 208.2216}, {"ts": 1775877000000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877060000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 4.4, "quote_volume": 7.5592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775877120000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 63.0, "quote_volume": 108.171, "trades": 1, "taker_buy_quote": 108.171}, {"ts": 1775877180000, "open": 1.718, "high": 1.721, "low": 1.718, "close": 1.721, "volume": 778.6, "quote_volume": 1339.5302, "trades": 8, "taker_buy_quote": 1313.4166}, {"ts": 1775877240000, "open": 1.721, "high": 1.721, "low": 1.72, "close": 1.72, "volume": 1241.4, "quote_volume": 2135.271, "trades": 9, "taker_buy_quote": 541.863}, {"ts": 1775877300000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877360000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 125.0, "quote_volume": 215.25, "trades": 3, "taker_buy_quote": 215.25}, {"ts": 1775877420000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877480000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877540000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 3.4, "quote_volume": 5.8548, "trades": 1, "taker_buy_quote": 5.8548}, {"ts": 1775877600000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 4.4, "quote_volume": 7.5724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775877660000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877720000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877780000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 28.4, "quote_volume": 48.8196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775877840000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877900000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877960000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878020000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878080000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878140000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 69.5, "quote_volume": 119.54, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775878200000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878260000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878320000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 662.5, "quote_volume": 1140.1625, "trades": 6, "taker_buy_quote": 287.2349}, {"ts": 1775878380000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878440000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878500000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 3.1, "quote_volume": 5.3351, "trades": 1, "taker_buy_quote": 5.3351}, {"ts": 1775878560000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878620000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878680000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878740000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878800000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878860000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878920000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878980000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879040000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879100000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879160000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 4.4, "quote_volume": 7.5768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879220000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879280000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879340000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 45.6, "quote_volume": 78.4776, "trades": 1, "taker_buy_quote": 78.4776}, {"ts": 1775879400000, "open": 1.72, "high": 1.721, "low": 1.72, "close": 1.72, "volume": 975.4, "quote_volume": 1677.8543, "trades": 10, "taker_buy_quote": 394.5623}, {"ts": 1775879460000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879520000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879580000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 30.3, "quote_volume": 52.0857, "trades": 2, "taker_buy_quote": 52.0857}, {"ts": 1775879640000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879700000, "open": 1.718, "high": 1.718, "low": 1.717, "close": 1.717, "volume": 266.7, "quote_volume": 457.9334, "trades": 8, "taker_buy_quote": 441.6124}, {"ts": 1775879760000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879820000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879880000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879940000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880000000, "open": 1.715, "high": 1.716, "low": 1.715, "close": 1.716, "volume": 134.5, "quote_volume": 230.7525, "trades": 5, "taker_buy_quote": 127.4493}, {"ts": 1775880060000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 292.4, "quote_volume": 501.466, "trades": 3, "taker_buy_quote": 501.466}, {"ts": 1775880120000, "open": 1.715, "high": 1.715, "low": 1.715, "close": 1.715, "volume": 12.4, "quote_volume": 21.266, "trades": 1, "taker_buy_quote": 21.266}, {"ts": 1775880180000, "open": 1.715, "high": 1.716, "low": 1.715, "close": 1.716, "volume": 27.6, "quote_volume": 47.3492, "trades": 2, "taker_buy_quote": 47.3492}, {"ts": 1775880240000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880300000, "open": 1.716, "high": 1.716, "low": 1.716, "close": 1.716, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880360000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 11.1, "quote_volume": 19.0587, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880420000, "open": 1.717, "high": 1.717, "low": 1.717, "close": 1.717, "volume": 43.7, "quote_volume": 75.0329, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880480000, "open": 1.719, "high": 1.719, "low": 1.719, "close": 1.719, "volume": 785.0, "quote_volume": 1349.415, "trades": 5, "taker_buy_quote": 1349.415}, {"ts": 1775880540000, "open": 1.719, "high": 1.721, "low": 1.719, "close": 1.721, "volume": 723.0, "quote_volume": 1243.0068, "trades": 4, "taker_buy_quote": 1243.0068}, {"ts": 1775880600000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 15.2, "quote_volume": 26.1744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880660000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 4.4, "quote_volume": 7.5768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880720000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 116.1, "quote_volume": 199.9242, "trades": 1, "taker_buy_quote": 199.9242}, {"ts": 1775880780000, "open": 1.72, "high": 1.72, "low": 1.72, "close": 1.72, "volume": 117.7, "quote_volume": 202.444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880840000, "open": 1.719, "high": 1.719, "low": 1.718, "close": 1.718, "volume": 1528.2, "quote_volume": 2625.4932, "trades": 13, "taker_buy_quote": 78.3864}, {"ts": 1775880900000, "open": 1.718, "high": 1.718, "low": 1.718, "close": 1.718, "volume": 4.6, "quote_volume": 7.9028, "trades": 1, "taker_buy_quote": 7.9028}, {"ts": 1775880960000, "open": 1.721, "high": 1.721, "low": 1.72, "close": 1.72, "volume": 110.0, "quote_volume": 189.2318, "trades": 4, "taker_buy_quote": 54.7278}, {"ts": 1775881020000, "open": 1.72, "high": 1.72, "low": 1.718, "close": 1.718, "volume": 112.3, "quote_volume": 193.0574, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775881080000, "open": 1.718, "high": 1.719, "low": 1.718, "close": 1.719, "volume": 9.5, "quote_volume": 16.3257, "trades": 2, "taker_buy_quote": 16.3257}, {"ts": 1775881140000, "open": 1.717, "high": 1.722, "low": 1.717, "close": 1.721, "volume": 936.6, "quote_volume": 1610.7798, "trades": 14, "taker_buy_quote": 1502.3568}, {"ts": 1775881200000, "open": 1.722, "high": 1.722, "low": 1.72, "close": 1.721, "volume": 506.3, "quote_volume": 871.1386, "trades": 11, "taker_buy_quote": 200.4965}, {"ts": 1775881260000, "open": 1.723, "high": 1.727, "low": 1.723, "close": 1.726, "volume": 1770.3, "quote_volume": 3053.846, "trades": 17, "taker_buy_quote": 2673.0144}, {"ts": 1775881320000, "open": 1.731, "high": 1.732, "low": 1.725, "close": 1.73, "volume": 9667.5, "quote_volume": 16696.7742, "trades": 91, "taker_buy_quote": 8083.4072}, {"ts": 1775881380000, "open": 1.732, "high": 1.734, "low": 1.73, "close": 1.734, "volume": 3500.1, "quote_volume": 6058.3981, "trades": 25, "taker_buy_quote": 2480.378}, {"ts": 1775881440000, "open": 1.733, "high": 1.735, "low": 1.733, "close": 1.735, "volume": 647.4, "quote_volume": 1122.6215, "trades": 6, "taker_buy_quote": 922.5179}, {"ts": 1775881500000, "open": 1.733, "high": 1.738, "low": 1.733, "close": 1.737, "volume": 2900.0, "quote_volume": 5036.2235, "trades": 13, "taker_buy_quote": 2774.4464}, {"ts": 1775881560000, "open": 1.739, "high": 1.747, "low": 1.739, "close": 1.745, "volume": 8126.6, "quote_volume": 14174.155, "trades": 89, "taker_buy_quote": 10491.8807}, {"ts": 1775881620000, "open": 1.746, "high": 1.752, "low": 1.742, "close": 1.75, "volume": 25009.9, "quote_volume": 43710.6436, "trades": 278, "taker_buy_quote": 26849.0698}, {"ts": 1775881680000, "open": 1.748, "high": 1.754, "low": 1.746, "close": 1.754, "volume": 14067.0, "quote_volume": 24632.6062, "trades": 128, "taker_buy_quote": 19720.7913}, {"ts": 1775881740000, "open": 1.752, "high": 1.758, "low": 1.749, "close": 1.753, "volume": 7511.0, "quote_volume": 13168.0019, "trades": 93, "taker_buy_quote": 7562.3037}, {"ts": 1775881800000, "open": 1.752, "high": 1.752, "low": 1.746, "close": 1.746, "volume": 2177.1, "quote_volume": 3807.7224, "trades": 27, "taker_buy_quote": 1489.0098}, {"ts": 1775881860000, "open": 1.75, "high": 1.751, "low": 1.735, "close": 1.735, "volume": 3923.8, "quote_volume": 6836.2124, "trades": 43, "taker_buy_quote": 2666.8048}, {"ts": 1775881920000, "open": 1.736, "high": 1.741, "low": 1.736, "close": 1.741, "volume": 1351.6, "quote_volume": 2351.3157, "trades": 16, "taker_buy_quote": 2351.3157}, {"ts": 1775881980000, "open": 1.74, "high": 1.745, "low": 1.739, "close": 1.745, "volume": 1170.9, "quote_volume": 2040.5076, "trades": 13, "taker_buy_quote": 1426.344}, {"ts": 1775882040000, "open": 1.746, "high": 1.748, "low": 1.746, "close": 1.747, "volume": 539.2, "quote_volume": 941.7477, "trades": 13, "taker_buy_quote": 712.1611}, {"ts": 1775882100000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 59.9, "quote_volume": 104.5255, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775882160000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 114.6, "quote_volume": 199.977, "trades": 1, "taker_buy_quote": 199.977}, {"ts": 1775882220000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775882280000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 7.0, "quote_volume": 12.215, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775882340000, "open": 1.746, "high": 1.751, "low": 1.746, "close": 1.746, "volume": 790.6, "quote_volume": 1381.8318, "trades": 11, "taker_buy_quote": 451.536}, {"ts": 1775882400000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 4.3, "quote_volume": 7.5078, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775882460000, "open": 1.745, "high": 1.747, "low": 1.744, "close": 1.747, "volume": 912.4, "quote_volume": 1592.6929, "trades": 15, "taker_buy_quote": 1282.8955}, {"ts": 1775882520000, "open": 1.748, "high": 1.749, "low": 1.747, "close": 1.749, "volume": 640.3, "quote_volume": 1119.2597, "trades": 16, "taker_buy_quote": 709.9263}, {"ts": 1775882580000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 80.0, "quote_volume": 140.0, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775882640000, "open": 1.747, "high": 1.751, "low": 1.746, "close": 1.751, "volume": 850.4, "quote_volume": 1487.2858, "trades": 15, "taker_buy_quote": 963.0181}, {"ts": 1775882700000, "open": 1.753, "high": 1.754, "low": 1.753, "close": 1.753, "volume": 521.4, "quote_volume": 914.326, "trades": 10, "taker_buy_quote": 914.326}, {"ts": 1775882760000, "open": 1.754, "high": 1.754, "low": 1.754, "close": 1.754, "volume": 14.8, "quote_volume": 25.9592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775882820000, "open": 1.753, "high": 1.757, "low": 1.753, "close": 1.757, "volume": 978.8, "quote_volume": 1718.7579, "trades": 14, "taker_buy_quote": 1518.6265}, {"ts": 1775882880000, "open": 1.755, "high": 1.756, "low": 1.755, "close": 1.756, "volume": 93.1, "quote_volume": 163.4203, "trades": 4, "taker_buy_quote": 52.3288}, {"ts": 1775882940000, "open": 1.754, "high": 1.759, "low": 1.754, "close": 1.758, "volume": 6528.1, "quote_volume": 11474.279, "trades": 72, "taker_buy_quote": 7798.8138}, {"ts": 1775883000000, "open": 1.756, "high": 1.757, "low": 1.756, "close": 1.757, "volume": 659.6, "quote_volume": 1158.8033, "trades": 8, "taker_buy_quote": 958.7949}, {"ts": 1775883060000, "open": 1.755, "high": 1.755, "low": 1.755, "close": 1.755, "volume": 77.2, "quote_volume": 135.486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775883120000, "open": 1.756, "high": 1.756, "low": 1.754, "close": 1.754, "volume": 141.0, "quote_volume": 247.3738, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775883180000, "open": 1.753, "high": 1.753, "low": 1.751, "close": 1.751, "volume": 199.4, "quote_volume": 349.4072, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775883240000, "open": 1.75, "high": 1.752, "low": 1.75, "close": 1.752, "volume": 644.1, "quote_volume": 1127.6725, "trades": 10, "taker_buy_quote": 603.8495}, {"ts": 1775883300000, "open": 1.752, "high": 1.752, "low": 1.75, "close": 1.751, "volume": 1310.2, "quote_volume": 2293.5148, "trades": 9, "taker_buy_quote": 310.4523}, {"ts": 1775883360000, "open": 1.75, "high": 1.75, "low": 1.749, "close": 1.749, "volume": 323.8, "quote_volume": 566.4488, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775883420000, "open": 1.75, "high": 1.753, "low": 1.75, "close": 1.753, "volume": 1745.9, "quote_volume": 3059.8271, "trades": 17, "taker_buy_quote": 2654.9729}, {"ts": 1775883480000, "open": 1.752, "high": 1.752, "low": 1.746, "close": 1.749, "volume": 2791.0, "quote_volume": 4880.3727, "trades": 43, "taker_buy_quote": 1648.0972}, {"ts": 1775883540000, "open": 1.75, "high": 1.751, "low": 1.749, "close": 1.749, "volume": 1023.4, "quote_volume": 1791.0726, "trades": 14, "taker_buy_quote": 1078.6155}, {"ts": 1775883600000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 153.1, "quote_volume": 267.7719, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775883660000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 4.3, "quote_volume": 7.525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775883720000, "open": 1.751, "high": 1.751, "low": 1.749, "close": 1.749, "volume": 556.7, "quote_volume": 973.8687, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775883780000, "open": 1.748, "high": 1.748, "low": 1.747, "close": 1.747, "volume": 145.1, "quote_volume": 253.5195, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775883840000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 92.8, "quote_volume": 161.936, "trades": 3, "taker_buy_quote": 52.001}, {"ts": 1775883900000, "open": 1.745, "high": 1.745, "low": 1.745, "close": 1.745, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775883960000, "open": 1.748, "high": 1.749, "low": 1.748, "close": 1.749, "volume": 313.0, "quote_volume": 547.3225, "trades": 4, "taker_buy_quote": 547.3225}, {"ts": 1775884020000, "open": 1.751, "high": 1.753, "low": 1.751, "close": 1.753, "volume": 129.1, "quote_volume": 226.2825, "trades": 2, "taker_buy_quote": 200.1926}, {"ts": 1775884080000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884140000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884200000, "open": 1.753, "high": 1.753, "low": 1.748, "close": 1.75, "volume": 2247.8, "quote_volume": 3934.8605, "trades": 23, "taker_buy_quote": 1954.7458}, {"ts": 1775884260000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 451.6, "quote_volume": 789.8484, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775884320000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 116.9, "quote_volume": 204.575, "trades": 2, "taker_buy_quote": 204.575}, {"ts": 1775884380000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 74.5, "quote_volume": 130.3005, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775884440000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 14.9, "quote_volume": 26.075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775884500000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 120.1, "quote_volume": 210.0549, "trades": 2, "taker_buy_quote": 99.8679}, {"ts": 1775884560000, "open": 1.75, "high": 1.753, "low": 1.75, "close": 1.753, "volume": 1933.8, "quote_volume": 3389.0838, "trades": 18, "taker_buy_quote": 2981.8619}, {"ts": 1775884620000, "open": 1.753, "high": 1.753, "low": 1.753, "close": 1.753, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775884680000, "open": 1.749, "high": 1.749, "low": 1.744, "close": 1.747, "volume": 8957.4, "quote_volume": 15641.0434, "trades": 57, "taker_buy_quote": 7759.4535}, {"ts": 1775884740000, "open": 1.747, "high": 1.747, "low": 1.746, "close": 1.746, "volume": 1477.0, "quote_volume": 2579.9816, "trades": 22, "taker_buy_quote": 1377.6842}, {"ts": 1775884800000, "open": 1.745, "high": 1.746, "low": 1.744, "close": 1.746, "volume": 248.7, "quote_volume": 434.0347, "trades": 5, "taker_buy_quote": 274.932}, {"ts": 1775884860000, "open": 1.747, "high": 1.747, "low": 1.746, "close": 1.746, "volume": 485.6, "quote_volume": 848.1822, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775884920000, "open": 1.748, "high": 1.749, "low": 1.747, "close": 1.748, "volume": 295.1, "quote_volume": 515.8194, "trades": 6, "taker_buy_quote": 363.6327}, {"ts": 1775884980000, "open": 1.748, "high": 1.748, "low": 1.745, "close": 1.745, "volume": 900.3, "quote_volume": 1572.6733, "trades": 18, "taker_buy_quote": 555.1966}, {"ts": 1775885040000, "open": 1.747, "high": 1.748, "low": 1.746, "close": 1.747, "volume": 979.2, "quote_volume": 1711.4184, "trades": 11, "taker_buy_quote": 853.5423}, {"ts": 1775885100000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 243.9, "quote_volume": 426.5811, "trades": 4, "taker_buy_quote": 426.5811}, {"ts": 1775885160000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 59.8, "quote_volume": 104.5304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885220000, "open": 1.745, "high": 1.749, "low": 1.745, "close": 1.749, "volume": 43.3, "quote_volume": 75.5962, "trades": 3, "taker_buy_quote": 65.6269}, {"ts": 1775885280000, "open": 1.75, "high": 1.752, "low": 1.75, "close": 1.751, "volume": 702.6, "quote_volume": 1230.0431, "trades": 13, "taker_buy_quote": 823.636}, {"ts": 1775885340000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 14.9, "quote_volume": 26.075, "trades": 1, "taker_buy_quote": 26.075}, {"ts": 1775885400000, "open": 1.75, "high": 1.75, "low": 1.75, "close": 1.75, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885460000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 14.8, "quote_volume": 25.8556, "trades": 1, "taker_buy_quote": 25.8556}, {"ts": 1775885520000, "open": 1.747, "high": 1.747, "low": 1.744, "close": 1.744, "volume": 1448.5, "quote_volume": 2527.9004, "trades": 23, "taker_buy_quote": 497.8485}, {"ts": 1775885580000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 114.6, "quote_volume": 200.0916, "trades": 1, "taker_buy_quote": 200.0916}, {"ts": 1775885640000, "open": 1.748, "high": 1.75, "low": 1.748, "close": 1.749, "volume": 328.9, "quote_volume": 575.4312, "trades": 5, "taker_buy_quote": 534.1548}, {"ts": 1775885700000, "open": 1.749, "high": 1.749, "low": 1.749, "close": 1.749, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885760000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 15.0, "quote_volume": 26.22, "trades": 1, "taker_buy_quote": 26.22}, {"ts": 1775885820000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885880000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775885940000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 507.1, "quote_volume": 885.9037, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775886000000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886060000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 236.1, "quote_volume": 412.7028, "trades": 3, "taker_buy_quote": 412.7028}, {"ts": 1775886120000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 63.0, "quote_volume": 110.124, "trades": 1, "taker_buy_quote": 110.124}, {"ts": 1775886180000, "open": 1.747, "high": 1.747, "low": 1.747, "close": 1.747, "volume": 118.7, "quote_volume": 207.3689, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775886240000, "open": 1.745, "high": 1.745, "low": 1.742, "close": 1.742, "volume": 53.5, "quote_volume": 93.2718, "trades": 3, "taker_buy_quote": 26.175}, {"ts": 1775886300000, "open": 1.743, "high": 1.744, "low": 1.743, "close": 1.743, "volume": 121.1, "quote_volume": 211.0923, "trades": 4, "taker_buy_quote": 211.0923}, {"ts": 1775886360000, "open": 1.743, "high": 1.743, "low": 1.743, "close": 1.743, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886420000, "open": 1.744, "high": 1.744, "low": 1.744, "close": 1.744, "volume": 23.2, "quote_volume": 40.4608, "trades": 1, "taker_buy_quote": 40.4608}, {"ts": 1775886480000, "open": 1.744, "high": 1.748, "low": 1.744, "close": 1.748, "volume": 1459.0, "quote_volume": 2548.0801, "trades": 21, "taker_buy_quote": 2526.4421}, {"ts": 1775886540000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886600000, "open": 1.748, "high": 1.748, "low": 1.748, "close": 1.748, "volume": 4.0, "quote_volume": 6.992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775886660000, "open": 1.748, "high": 1.748, "low": 1.747, "close": 1.748, "volume": 206.8, "quote_volume": 361.4216, "trades": 10, "taker_buy_quote": 141.588}, {"ts": 1775886720000, "open": 1.746, "high": 1.746, "low": 1.745, "close": 1.746, "volume": 714.0, "quote_volume": 1246.1344, "trades": 6, "taker_buy_quote": 237.9798}, {"ts": 1775886780000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886840000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886900000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775886960000, "open": 1.746, "high": 1.746, "low": 1.746, "close": 1.746, "volume": 392.4, "quote_volume": 685.1304, "trades": 4, "taker_buy_quote": 685.1304}, {"ts": 1775887020000, "open": 1.745, "high": 1.745, "low": 1.744, "close": 1.744, "volume": 673.0, "quote_volume": 1173.8289, "trades": 11, "taker_buy_quote": 483.088}, {"ts": 1775887080000, "open": 1.744, "high": 1.744, "low": 1.742, "close": 1.742, "volume": 1019.5, "quote_volume": 1776.7736, "trades": 14, "taker_buy_quote": 381.1941}, {"ts": 1775887140000, "open": 1.742, "high": 1.742, "low": 1.742, "close": 1.742, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887200000, "open": 1.741, "high": 1.741, "low": 1.736, "close": 1.738, "volume": 4954.7, "quote_volume": 8614.7542, "trades": 45, "taker_buy_quote": 4999.8551}, {"ts": 1775887260000, "open": 1.738, "high": 1.738, "low": 1.737, "close": 1.737, "volume": 382.2, "quote_volume": 664.1132, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775887320000, "open": 1.738, "high": 1.738, "low": 1.737, "close": 1.737, "volume": 194.9, "quote_volume": 338.6085, "trades": 7, "taker_buy_quote": 25.8962}, {"ts": 1775887380000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887440000, "open": 1.739, "high": 1.739, "low": 1.739, "close": 1.739, "volume": 301.6, "quote_volume": 524.4824, "trades": 4, "taker_buy_quote": 524.4824}, {"ts": 1775887500000, "open": 1.736, "high": 1.736, "low": 1.735, "close": 1.736, "volume": 356.3, "quote_volume": 618.2153, "trades": 7, "taker_buy_quote": 14.4088}, {"ts": 1775887560000, "open": 1.736, "high": 1.736, "low": 1.734, "close": 1.734, "volume": 160.0, "quote_volume": 277.4781, "trades": 6, "taker_buy_quote": 7.1176}, {"ts": 1775887620000, "open": 1.733, "high": 1.733, "low": 1.732, "close": 1.732, "volume": 22.5, "quote_volume": 38.9838, "trades": 3, "taker_buy_quote": 38.9838}, {"ts": 1775887680000, "open": 1.732, "high": 1.734, "low": 1.732, "close": 1.734, "volume": 391.5, "quote_volume": 678.615, "trades": 4, "taker_buy_quote": 678.615}, {"ts": 1775887740000, "open": 1.735, "high": 1.735, "low": 1.731, "close": 1.731, "volume": 1031.8, "quote_volume": 1787.4338, "trades": 19, "taker_buy_quote": 252.386}, {"ts": 1775887800000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775887860000, "open": 1.733, "high": 1.734, "low": 1.733, "close": 1.734, "volume": 37.0, "quote_volume": 64.1326, "trades": 2, "taker_buy_quote": 44.0182}, {"ts": 1775887920000, "open": 1.735, "high": 1.735, "low": 1.733, "close": 1.733, "volume": 250.7, "quote_volume": 434.5891, "trades": 6, "taker_buy_quote": 109.305}, {"ts": 1775887980000, "open": 1.733, "high": 1.733, "low": 1.732, "close": 1.732, "volume": 76.2, "quote_volume": 131.9883, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775888040000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 240.4, "quote_volume": 416.3728, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775888100000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888160000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 308.7, "quote_volume": 534.9771, "trades": 2, "taker_buy_quote": 128.242}, {"ts": 1775888220000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 14.9, "quote_volume": 25.8366, "trades": 1, "taker_buy_quote": 25.8366}, {"ts": 1775888280000, "open": 1.735, "high": 1.737, "low": 1.735, "close": 1.737, "volume": 200.0, "quote_volume": 347.3702, "trades": 3, "taker_buy_quote": 321.5187}, {"ts": 1775888340000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888400000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888460000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888520000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888580000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888640000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888700000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775888760000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 19.3, "quote_volume": 33.5434, "trades": 2, "taker_buy_quote": 33.5434}, {"ts": 1775888820000, "open": 1.738, "high": 1.738, "low": 1.738, "close": 1.738, "volume": 107.8, "quote_volume": 187.3564, "trades": 6, "taker_buy_quote": 187.3564}, {"ts": 1775888880000, "open": 1.737, "high": 1.737, "low": 1.737, "close": 1.737, "volume": 51.9, "quote_volume": 90.1503, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775888940000, "open": 1.736, "high": 1.736, "low": 1.735, "close": 1.735, "volume": 208.5, "quote_volume": 361.8105, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775889000000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889060000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889120000, "open": 1.735, "high": 1.735, "low": 1.735, "close": 1.735, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889180000, "open": 1.733, "high": 1.733, "low": 1.73, "close": 1.73, "volume": 431.8, "quote_volume": 747.5563, "trades": 14, "taker_buy_quote": 91.2687}, {"ts": 1775889240000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 31.7, "quote_volume": 54.8093, "trades": 1, "taker_buy_quote": 54.8093}, {"ts": 1775889300000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889360000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889420000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889480000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 115.6, "quote_volume": 200.2192, "trades": 2, "taker_buy_quote": 200.2192}, {"ts": 1775889540000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775889600000, "open": 1.732, "high": 1.732, "low": 1.732, "close": 1.732, "volume": 22.9, "quote_volume": 39.6628, "trades": 1, "taker_buy_quote": 39.6628}, {"ts": 1775889660000, "open": 1.732, "high": 1.732, "low": 1.729, "close": 1.729, "volume": 558.3, "quote_volume": 966.2852, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775889720000, "open": 1.729, "high": 1.729, "low": 1.727, "close": 1.727, "volume": 235.9, "quote_volume": 407.7534, "trades": 8, "taker_buy_quote": 254.5088}, {"ts": 1775889780000, "open": 1.728, "high": 1.729, "low": 1.727, "close": 1.727, "volume": 85.4, "quote_volume": 147.5534, "trades": 3, "taker_buy_quote": 97.4704}, {"ts": 1775889840000, "open": 1.726, "high": 1.728, "low": 1.726, "close": 1.728, "volume": 325.4, "quote_volume": 562.1606, "trades": 5, "taker_buy_quote": 562.1606}, {"ts": 1775889900000, "open": 1.727, "high": 1.727, "low": 1.726, "close": 1.726, "volume": 654.9, "quote_volume": 1130.3724, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775889960000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890020000, "open": 1.727, "high": 1.728, "low": 1.727, "close": 1.728, "volume": 641.7, "quote_volume": 1108.8151, "trades": 3, "taker_buy_quote": 1108.8151}, {"ts": 1775890080000, "open": 1.729, "high": 1.729, "low": 1.729, "close": 1.729, "volume": 163.4, "quote_volume": 282.5186, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775890140000, "open": 1.729, "high": 1.731, "low": 1.729, "close": 1.731, "volume": 86.2, "quote_volume": 149.1476, "trades": 2, "taker_buy_quote": 149.1476}, {"ts": 1775890200000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890260000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890320000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 63.0, "quote_volume": 109.053, "trades": 1, "taker_buy_quote": 109.053}, {"ts": 1775890380000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890440000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890500000, "open": 1.732, "high": 1.733, "low": 1.732, "close": 1.733, "volume": 1089.9, "quote_volume": 1888.345, "trades": 11, "taker_buy_quote": 1259.6126}, {"ts": 1775890560000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890620000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890680000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890740000, "open": 1.733, "high": 1.733, "low": 1.732, "close": 1.732, "volume": 83.3, "quote_volume": 144.3036, "trades": 3, "taker_buy_quote": 48.524}, {"ts": 1775890800000, "open": 1.733, "high": 1.733, "low": 1.733, "close": 1.733, "volume": 46.7, "quote_volume": 80.9311, "trades": 2, "taker_buy_quote": 40.0323}, {"ts": 1775890860000, "open": 1.733, "high": 1.733, "low": 1.729, "close": 1.73, "volume": 297.9, "quote_volume": 515.6004, "trades": 7, "taker_buy_quote": 344.38}, {"ts": 1775890920000, "open": 1.73, "high": 1.731, "low": 1.73, "close": 1.731, "volume": 710.8, "quote_volume": 1229.6989, "trades": 4, "taker_buy_quote": 1229.6989}, {"ts": 1775890980000, "open": 1.731, "high": 1.731, "low": 1.731, "close": 1.731, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891040000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 63.0, "quote_volume": 109.242, "trades": 1, "taker_buy_quote": 109.242}, {"ts": 1775891100000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891160000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891220000, "open": 1.734, "high": 1.734, "low": 1.734, "close": 1.734, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891280000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 52.1, "quote_volume": 90.133, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891340000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891400000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891460000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891520000, "open": 1.731, "high": 1.731, "low": 1.73, "close": 1.73, "volume": 292.2, "quote_volume": 505.6681, "trades": 6, "taker_buy_quote": 288.0341}, {"ts": 1775891580000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891640000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891700000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 57.0, "quote_volume": 98.61, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775891760000, "open": 1.73, "high": 1.73, "low": 1.73, "close": 1.73, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891820000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 16.4, "quote_volume": 28.29, "trades": 2, "taker_buy_quote": 28.29}, {"ts": 1775891880000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891940000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892000000, "open": 1.725, "high": 1.725, "low": 1.724, "close": 1.725, "volume": 157.4, "quote_volume": 271.407, "trades": 5, "taker_buy_quote": 54.855}, {"ts": 1775892060000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892120000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 3.6, "quote_volume": 6.21, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892180000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892240000, "open": 1.727, "high": 1.728, "low": 1.727, "close": 1.728, "volume": 305.3, "quote_volume": 527.4954, "trades": 4, "taker_buy_quote": 527.4954}, {"ts": 1775892300000, "open": 1.728, "high": 1.728, "low": 1.728, "close": 1.728, "volume": 118.1, "quote_volume": 204.0768, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775892360000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 3.9, "quote_volume": 6.7314, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892420000, "open": 1.726, "high": 1.726, "low": 1.726, "close": 1.726, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892480000, "open": 1.727, "high": 1.727, "low": 1.726, "close": 1.726, "volume": 30.0, "quote_volume": 51.795, "trades": 2, "taker_buy_quote": 25.89}, {"ts": 1775892540000, "open": 1.726, "high": 1.726, "low": 1.725, "close": 1.725, "volume": 140.3, "quote_volume": 242.0805, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775892600000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892660000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892720000, "open": 1.725, "high": 1.725, "low": 1.724, "close": 1.724, "volume": 203.0, "quote_volume": 350.035, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775892780000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892840000, "open": 1.723, "high": 1.723, "low": 1.722, "close": 1.722, "volume": 200.3, "quote_volume": 345.0265, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775892900000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892960000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 294.0, "quote_volume": 506.793, "trades": 4, "taker_buy_quote": 506.793}, {"ts": 1775893020000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893080000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893140000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 326.6, "quote_volume": 563.0584, "trades": 4, "taker_buy_quote": 563.0584}, {"ts": 1775893200000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893260000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893320000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 4.4, "quote_volume": 7.5812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893380000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893440000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 8.6, "quote_volume": 14.8178, "trades": 2, "taker_buy_quote": 7.2366}, {"ts": 1775893500000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 6.7, "quote_volume": 11.5307, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893560000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893620000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893680000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893740000, "open": 1.721, "high": 1.721, "low": 1.721, "close": 1.721, "volume": 63.0, "quote_volume": 108.423, "trades": 1, "taker_buy_quote": 108.423}, {"ts": 1775893800000, "open": 1.723, "high": 1.724, "low": 1.723, "close": 1.724, "volume": 447.0, "quote_volume": 770.3868, "trades": 7, "taker_buy_quote": 770.3868}, {"ts": 1775893860000, "open": 1.724, "high": 1.724, "low": 1.724, "close": 1.724, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893920000, "open": 1.724, "high": 1.725, "low": 1.724, "close": 1.725, "volume": 524.8, "quote_volume": 904.7718, "trades": 7, "taker_buy_quote": 848.5694}, {"ts": 1775893980000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775894040000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775894100000, "open": 1.725, "high": 1.725, "low": 1.725, "close": 1.725, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775894160000, "open": 1.722, "high": 1.722, "low": 1.722, "close": 1.722, "volume": 30.7, "quote_volume": 52.8654, "trades": 2, "taker_buy_quote": 25.4856}, {"ts": 1775894220000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 4.4, "quote_volume": 7.5812, "trades": 1, "taker_buy_quote": 7.5812}, {"ts": 1775894280000, "open": 1.723, "high": 1.723, "low": 1.723, "close": 1.723, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}]